Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.4093 | 0.438 | 0.3729 | 0.3805 | 0.3805 | -0.028 (-6.81%) | 69,097,023 |
11 Sep 2022 | USD | 0.3826 | 0.4083 | 0.3781 | 0.4083 | 0.4083 | +0.026 (+6.69%) | 53,250,467 |
10 Sep 2022 | USD | 0.3787 | 0.4058 | 0.3664 | 0.3827 | 0.3827 | +0.004 (+1.06%) | 44,712,931 |
9 Sep 2022 | USD | 0.4217 | 0.4247 | 0.373 | 0.3787 | 0.3787 | -0.044 (-10.32%) | 51,895,834 |
8 Sep 2022 | USD | 0.3424 | 0.5527 | 0.3357 | 0.4223 | 0.4223 | +0.08 (+23.37%) | 145,655,748 |
7 Sep 2022 | USD | 0.3327 | 0.3434 | 0.3229 | 0.3423 | 0.3423 | +0.009 (+2.85%) | 8,536,054 |
6 Sep 2022 | USD | 0.3532 | 0.3579 | 0.3328 | 0.3328 | 0.3328 | -0.02 (-5.78%) | 8,443,635 |
5 Sep 2022 | USD | 0.3575 | 0.3583 | 0.3485 | 0.3532 | 0.3532 | -0.004 (-1.20%) | 5,591,744 |
4 Sep 2022 | USD | 0.3552 | 0.3588 | 0.3515 | 0.3575 | 0.3575 | +0.002 (+0.62%) | 5,034,482 |
3 Sep 2022 | USD | 0.3549 | 0.3558 | 0.3509 | 0.3553 | 0.3553 | 0.0 (0.0%) | 3,941,011 |
2 Sep 2022 | USD | 0.3575 | 0.3635 | 0.3537 | 0.3553 | 0.3553 | -0.002 (-0.62%) | 10,445,068 |
1 Sep 2022 | USD | 0.3612 | 0.3631 | 0.3467 | 0.3575 | 0.3575 | -0.004 (-1.02%) | 9,369,547 |
31 Aug 2022 | USD | 0.3614 | 0.3682 | 0.3582 | 0.3612 | 0.3612 | -0.001 (-0.25%) | 11,039,385 |
30 Aug 2022 | USD | 0.3767 | 0.3779 | 0.3552 | 0.3621 | 0.3621 | -0.014 (-3.72%) | 19,807,679 |
29 Aug 2022 | USD | 0.3548 | 0.4126 | 0.3522 | 0.3761 | 0.3761 | +0.021 (+6.06%) | 107,219,291 |
28 Aug 2022 | USD | 0.3448 | 0.4279 | 0.3445 | 0.3546 | 0.3546 | +0.01 (+2.81%) | 135,098,792 |
27 Aug 2022 | USD | 0.3469 | 0.348 | 0.3406 | 0.3449 | 0.3449 | -0.002 (-0.61%) | 8,034,707 |
26 Aug 2022 | USD | 0.379 | 0.3792 | 0.3453 | 0.347 | 0.347 | -0.032 (-8.47%) | 14,439,242 |
25 Aug 2022 | USD | 0.3727 | 0.3805 | 0.3719 | 0.3791 | 0.3791 | +0.007 (+1.94%) | 10,331,990 |
24 Aug 2022 | USD | 0.3709 | 0.3816 | 0.3642 | 0.3719 | 0.3719 | +0.001 (+0.24%) | 18,546,427 |
23 Aug 2022 | USD | 0.3664 | 0.3714 | 0.3568 | 0.371 | 0.371 | +0.005 (+1.31%) | 11,639,031 |
22 Aug 2022 | USD | 0.3759 | 0.3759 | 0.3524 | 0.3662 | 0.3662 | -0.01 (-2.61%) | 11,703,085 |
21 Aug 2022 | USD | 0.3651 | 0.3772 | 0.3627 | 0.376 | 0.376 | +0.011 (+2.93%) | 18,281,815 |
20 Aug 2022 | USD | 0.368 | 0.3779 | 0.3572 | 0.3653 | 0.3653 | -0.003 (-0.68%) | 21,772,850 |
19 Aug 2022 | USD | 0.427 | 0.427 | 0.3676 | 0.3678 | 0.3678 | -0.059 (-13.86%) | 30,536,321 |
18 Aug 2022 | USD | 0.4455 | 0.4506 | 0.4261 | 0.427 | 0.427 | -0.018 (-3.98%) | 23,640,657 |
17 Aug 2022 | USD | 0.4323 | 0.4688 | 0.4272 | 0.4447 | 0.4447 | +0.012 (+2.84%) | 68,146,417 |
16 Aug 2022 | USD | 0.4429 | 0.4432 | 0.4289 | 0.4324 | 0.4324 | -0.011 (-2.41%) | 11,576,536 |
15 Aug 2022 | USD | 0.4477 | 0.4582 | 0.4392 | 0.4431 | 0.4431 | -0.005 (-1.07%) | 14,627,114 |
14 Aug 2022 | USD | 0.4617 | 0.4671 | 0.446 | 0.4479 | 0.4479 | -0.014 (-2.97%) | 15,993,020 |