Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 0.405 | 0.416 | 0.38 | 0.396 | 5.94 | -0.014 (-3.41%) | 209,600 |
7 Sep 2022 | USD | 0.415 | 0.416 | 0.404 | 0.41 | 6.15 | 0.0 (0.0%) | 82,700 |
6 Sep 2022 | USD | 0.4 | 0.42 | 0.39 | 0.41 | 6.15 | +0.002 (+0.49%) | 99,000 |
2 Sep 2022 | USD | 0.43 | 0.448 | 0.401 | 0.408 | 6.12 | 0.0 (0.0%) | 212,900 |
1 Sep 2022 | USD | 0.42 | 0.448 | 0.4 | 0.408 | 6.12 | -0.022 (-5.12%) | 131,200 |
31 Aug 2022 | USD | 0.404 | 0.439 | 0.4 | 0.43 | 6.45 | +0.03 (+7.50%) | 617,500 |
30 Aug 2022 | USD | 0.402 | 0.44 | 0.389 | 0.4 | 6 | 0.0 (0.0%) | 708,800 |
29 Aug 2022 | USD | 0.435 | 0.455 | 0.35 | 0.4 | 6 | -0.046 (-10.31%) | 3,021,000 |
26 Aug 2022 | USD | 0.445 | 0.453 | 0.421 | 0.446 | 6.69 | +0.005 (+1.13%) | 614,800 |
25 Aug 2022 | USD | 0.46 | 0.465 | 0.41 | 0.441 | 6.615 | -0.017 (-3.71%) | 1,509,600 |
24 Aug 2022 | USD | 0.43 | 0.466 | 0.41 | 0.458 | 6.87 | +0.026 (+6.02%) | 1,435,100 |
23 Aug 2022 | USD | 0.48 | 0.502 | 0.366 | 0.432 | 6.48 | -0.048 (-10%) | 2,559,000 |
22 Aug 2022 | USD | 0.567 | 0.567 | 0.47 | 0.48 | 7.2 | -0.07 (-12.73%) | 1,298,600 |
19 Aug 2022 | USD | 0.65 | 0.69 | 0.55 | 0.55 | 8.25 | -0.109 (-16.54%) | 988,100 |
18 Aug 2022 | USD | 0.686 | 0.714 | 0.648 | 0.659 | 9.885 | -0.039 (-5.59%) | 308,400 |
17 Aug 2022 | USD | 0.789 | 0.789 | 0.68 | 0.698 | 10.47 | -0.018 (-2.51%) | 237,500 |
16 Aug 2022 | USD | 0.727 | 0.78 | 0.687 | 0.716 | 10.74 | +0.016 (+2.29%) | 431,400 |
15 Aug 2022 | USD | 0.69 | 0.732 | 0.689 | 0.7 | 10.5 | 0.0 (0.0%) | 846,700 |
12 Aug 2022 | USD | 0.69 | 0.72 | 0.675 | 0.7 | 10.5 | +0.011 (+1.60%) | 491,700 |
11 Aug 2022 | USD | 0.72 | 0.73 | 0.574 | 0.689 | 10.335 | -0.001 (-0.14%) | 1,105,200 |
10 Aug 2022 | USD | 0.73 | 0.73 | 0.68 | 0.69 | 10.35 | -0.006 (-0.86%) | 337,100 |
9 Aug 2022 | USD | 0.717 | 0.738 | 0.67 | 0.696 | 10.44 | -0.007 (-1.00%) | 1,946,800 |
8 Aug 2022 | USD | 0.731 | 0.76 | 0.7 | 0.703 | 10.545 | +0.003 (+0.43%) | 5,246,900 |
5 Aug 2022 | USD | 0.7 | 0.72 | 0.69 | 0.7 | 10.5 | 0.0 (0.0%) | 209,800 |
4 Aug 2022 | USD | 0.71 | 0.74 | 0.68 | 0.7 | 10.5 | 0.0 (0.0%) | 525,400 |
3 Aug 2022 | USD | 0.7 | 0.738 | 0.667 | 0.7 | 10.5 | 0.0 (0.0%) | 646,800 |
2 Aug 2022 | USD | 0.679 | 0.74 | 0.651 | 0.7 | 10.5 | 0.0 (0.0%) | 310,300 |
1 Aug 2022 | USD | 0.72 | 0.756 | 0.66 | 0.7 | 10.5 | -0.02 (-2.78%) | 268,000 |
29 Jul 2022 | USD | 0.74 | 0.77 | 0.673 | 0.72 | 10.8 | +0.031 (+4.50%) | 413,400 |
28 Jul 2022 | USD | 0.7 | 0.715 | 0.651 | 0.689 | 10.335 | +0.019 (+2.84%) | 273,800 |