Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 0.361 | 0.368 | 0.341 | 0.351 | 0.351 | -0.013 (-3.57%) | 373,700 |
1 Sep 2022 | USD | 0.345 | 0.374 | 0.345 | 0.364 | 0.364 | -0.002 (-0.55%) | 301,200 |
31 Aug 2022 | USD | 0.358 | 0.37 | 0.34 | 0.366 | 0.366 | +0.006 (+1.67%) | 343,500 |
30 Aug 2022 | USD | 0.394 | 0.408 | 0.355 | 0.36 | 0.36 | -0.037 (-9.32%) | 729,000 |
29 Aug 2022 | USD | 0.401 | 0.41 | 0.375 | 0.397 | 0.397 | -0.013 (-3.17%) | 528,700 |
26 Aug 2022 | USD | 0.437 | 0.44 | 0.392 | 0.41 | 0.41 | -0.04 (-8.89%) | 425,200 |
25 Aug 2022 | USD | 0.422 | 0.455 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 933,200 |
24 Aug 2022 | USD | 0.397 | 0.44 | 0.394 | 0.44 | 0.44 | +0.044 (+11.11%) | 982,900 |
23 Aug 2022 | USD | 0.394 | 0.41 | 0.383 | 0.396 | 0.396 | +0.006 (+1.54%) | 526,200 |
22 Aug 2022 | USD | 0.39 | 0.43 | 0.382 | 0.39 | 0.39 | -0.03 (-7.14%) | 941,600 |
19 Aug 2022 | USD | 0.415 | 0.43 | 0.39 | 0.42 | 0.42 | +0.006 (+1.45%) | 431,500 |
18 Aug 2022 | USD | 0.46 | 0.47 | 0.355 | 0.414 | 0.414 | -0.036 (-8%) | 1,202,300 |
17 Aug 2022 | USD | 0.454 | 0.47 | 0.434 | 0.45 | 0.45 | -0.02 (-4.26%) | 769,600 |
16 Aug 2022 | USD | 0.433 | 0.52 | 0.42 | 0.47 | 0.47 | +0.031 (+7.06%) | 2,009,100 |
15 Aug 2022 | USD | 0.38 | 0.45 | 0.365 | 0.439 | 0.439 | +0.039 (+9.75%) | 1,915,900 |
12 Aug 2022 | USD | 0.372 | 0.41 | 0.355 | 0.4 | 0.4 | +0.029 (+7.82%) | 2,077,300 |
11 Aug 2022 | USD | 0.36 | 0.378 | 0.356 | 0.371 | 0.371 | +0.001 (+0.27%) | 1,153,900 |
10 Aug 2022 | USD | 0.368 | 0.377 | 0.355 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,149,400 |
9 Aug 2022 | USD | 0.35 | 0.42 | 0.348 | 0.38 | 0.38 | +0.027 (+7.65%) | 3,691,400 |
8 Aug 2022 | USD | 0.337 | 0.365 | 0.335 | 0.353 | 0.353 | +0.005 (+1.44%) | 1,671,100 |
5 Aug 2022 | USD | 0.33 | 0.354 | 0.33 | 0.348 | 0.348 | +0.003 (+0.87%) | 1,889,200 |
4 Aug 2022 | USD | 0.36 | 0.36 | 0.32 | 0.345 | 0.345 | -0.025 (-6.76%) | 4,690,800 |
3 Aug 2022 | USD | 0.3 | 0.475 | 0.29 | 0.37 | 0.37 | +0.121 (+48.59%) | 27,098,400 |
2 Aug 2022 | USD | 0.273 | 0.28 | 0.24 | 0.249 | 0.249 | -0.042 (-14.43%) | 14,392,500 |
1 Aug 2022 | USD | 0.37 | 0.43 | 0.286 | 0.291 | 0.291 | -1.139 (-79.65%) | 28,879,300 |
29 Jul 2022 | USD | 1.52 | 1.55 | 1.35 | 1.43 | 1.43 | -0.09 (-5.92%) | 264,900 |
28 Jul 2022 | USD | 1.8 | 1.8 | 1.474 | 1.52 | 1.52 | -0.23 (-13.14%) | 675,800 |
27 Jul 2022 | USD | 1.83 | 1.88 | 1.69 | 1.75 | 1.75 | -0.09 (-4.89%) | 286,300 |
26 Jul 2022 | USD | 1.92 | 1.983 | 1.67 | 1.84 | 1.84 | -0.11 (-5.64%) | 796,200 |
25 Jul 2022 | USD | 2.02 | 2.1 | 1.91 | 1.95 | 1.95 | -0.08 (-3.94%) | 165,100 |