Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 0.513 | 0.513 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 23,900 |
21 Sep 2022 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,000 |
20 Sep 2022 | USD | 0.4548 | 0.55 | 0.4548 | 0.53 | 0.53 | +0.015 (+2.91%) | 31,800 |
19 Sep 2022 | USD | 0.521 | 0.521 | 0.486 | 0.515 | 0.515 | +0.063 (+13.91%) | 3,800 |
16 Sep 2022 | USD | 0.4935 | 0.509 | 0.441 | 0.4521 | 0.4521 | -0.048 (-9.58%) | 34,700 |
15 Sep 2022 | USD | 0.467 | 0.5 | 0.4437 | 0.5 | 0.5 | +0.055 (+12.41%) | 12,500 |
14 Sep 2022 | USD | 0.4289 | 0.4448 | 0.42 | 0.4448 | 0.4448 | +0.006 (+1.32%) | 9,800 |
13 Sep 2022 | USD | 0.43 | 0.442 | 0.43 | 0.439 | 0.439 | -0.004 (-0.84%) | 7,200 |
12 Sep 2022 | USD | 0.4525 | 0.4525 | 0.43 | 0.4427 | 0.4427 | +0.001 (+0.29%) | 1,100 |
9 Sep 2022 | USD | 0.4 | 0.4604 | 0.4 | 0.4414 | 0.4414 | +0.026 (+6.36%) | 20,500 |
8 Sep 2022 | USD | 0.43 | 0.445 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 12,600 |
7 Sep 2022 | USD | 0.4122 | 0.415 | 0.41 | 0.415 | 0.415 | +0.007 (+1.82%) | 8,400 |
6 Sep 2022 | USD | 0.4281 | 0.4281 | 0.4053 | 0.4076 | 0.4076 | +0.001 (+0.30%) | 5,700 |
2 Sep 2022 | USD | 0.4066 | 0.4459 | 0.4064 | 0.4064 | 0.4064 | -0.022 (-5.16%) | 19,600 |
1 Sep 2022 | USD | 0.4242 | 0.45 | 0.4074 | 0.4285 | 0.4285 | -0.002 (-0.35%) | 17,000 |
31 Aug 2022 | USD | 0.43 | 0.4418 | 0.43 | 0.43 | 0.43 | -0.021 (-4.57%) | 6,700 |
30 Aug 2022 | USD | 0.4429 | 0.4506 | 0.43 | 0.4506 | 0.4506 | +0.003 (+0.60%) | 20,900 |
29 Aug 2022 | USD | 0.4568 | 0.4568 | 0.4387 | 0.4479 | 0.4479 | -0.012 (-2.63%) | 6,300 |
26 Aug 2022 | USD | 0.4387 | 0.4692 | 0.4387 | 0.46 | 0.46 | -0.009 (-1.92%) | 2,000 |
25 Aug 2022 | USD | 0.435 | 0.4722 | 0.4299 | 0.469 | 0.469 | +0.011 (+2.29%) | 39,400 |
24 Aug 2022 | USD | 0.4517 | 0.4585 | 0.4289 | 0.4585 | 0.4585 | +0.01 (+2.18%) | 16,700 |
23 Aug 2022 | USD | 0.46 | 0.461 | 0.427 | 0.4487 | 0.4487 | -0.008 (-1.79%) | 68,600 |
22 Aug 2022 | USD | 0.4666 | 0.4687 | 0.45 | 0.4569 | 0.4569 | -0.029 (-5.95%) | 11,900 |
19 Aug 2022 | USD | 0.49 | 0.49 | 0.4635 | 0.4858 | 0.4858 | -0.018 (-3.50%) | 8,600 |
18 Aug 2022 | USD | 0.4935 | 0.504 | 0.4635 | 0.5034 | 0.5034 | +0.013 (+2.73%) | 4,700 |
17 Aug 2022 | USD | 0.494 | 0.494 | 0.49 | 0.49 | 0.49 | -0.001 (-0.10%) | 5,800 |
16 Aug 2022 | USD | 0.4794 | 0.5147 | 0.4794 | 0.4905 | 0.4905 | -0.002 (-0.35%) | 12,000 |
15 Aug 2022 | USD | 0.471 | 0.5186 | 0.4681 | 0.4922 | 0.4922 | -0.028 (-5.35%) | 20,700 |
12 Aug 2022 | USD | 0.46 | 0.54 | 0.46 | 0.52 | 0.52 | +0.02 (+4%) | 25,900 |
11 Aug 2022 | USD | 0.648 | 0.648 | 0.4881 | 0.5 | 0.5 | -0.058 (-10.43%) | 41,500 |