Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.4156 | 0.4156 | 0.399 | 0.4 | 0.4 | -0.017 (-3.96%) | 19,280 |
16 Sep 2022 | USD | 0.4164 | 0.4196 | 0.4 | 0.4165 | 0.4165 | -0.027 (-6.09%) | 36,600 |
15 Sep 2022 | USD | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.0 (0.0%) | 0 |
14 Sep 2022 | USD | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | -0.006 (-1.44%) | 4,475 |
13 Sep 2022 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.014 (-2.93%) | 12,105 |
12 Sep 2022 | USD | 0.4639 | 0.4639 | 0.4501 | 0.4636 | 0.4636 | +0.011 (+2.39%) | 13,317 |
9 Sep 2022 | USD | 0.4529 | 0.462 | 0.4452 | 0.4528 | 0.4528 | +0.012 (+2.77%) | 52,564 |
8 Sep 2022 | USD | 0.43 | 0.4406 | 0.4184 | 0.4406 | 0.4406 | -0.002 (-0.38%) | 30,314 |
7 Sep 2022 | USD | 0.4601 | 0.4601 | 0.4337 | 0.4423 | 0.4423 | -0.017 (-3.64%) | 11,403 |
6 Sep 2022 | USD | 0.447 | 0.46 | 0.4341 | 0.459 | 0.459 | +0.013 (+2.89%) | 19,437 |
2 Sep 2022 | USD | 0.4767 | 0.4791 | 0.4461 | 0.4461 | 0.4461 | -0.025 (-5.29%) | 9,204 |
1 Sep 2022 | USD | 0.483 | 0.4939 | 0.47 | 0.471 | 0.471 | -0.029 (-5.80%) | 21,811 |
31 Aug 2022 | USD | 0.5 | 0.5201 | 0.4963 | 0.5 | 0.5 | -0.001 (-0.22%) | 18,970 |
30 Aug 2022 | USD | 0.5027 | 0.5027 | 0.5011 | 0.5011 | 0.5011 | -0.021 (-4.04%) | 2,700 |
29 Aug 2022 | USD | 0.546 | 0.546 | 0.5222 | 0.5222 | 0.5222 | -0.013 (-2.43%) | 1,520 |
26 Aug 2022 | USD | 0.5496 | 0.5496 | 0.5352 | 0.5352 | 0.5352 | +0.005 (+0.87%) | 12,700 |
25 Aug 2022 | USD | 0.5212 | 0.5306 | 0.5212 | 0.5306 | 0.5306 | +0.003 (+0.61%) | 3,227 |
24 Aug 2022 | USD | 0.5201 | 0.5274 | 0.5201 | 0.5274 | 0.5274 | +0.032 (+6.42%) | 2,912 |
23 Aug 2022 | USD | 0.4956 | 0.4956 | 0.4956 | 0.4956 | 0.4956 | 0.0 (0.0%) | 0 |
22 Aug 2022 | USD | 0.53 | 0.53 | 0.4956 | 0.4956 | 0.4956 | -0.032 (-5.99%) | 8,995 |
19 Aug 2022 | USD | 0.5174 | 0.5352 | 0.5109 | 0.5272 | 0.5272 | -0.026 (-4.75%) | 4,350 |
18 Aug 2022 | USD | 0.5187 | 0.5535 | 0.5187 | 0.5535 | 0.5535 | +0.029 (+5.59%) | 5,700 |
17 Aug 2022 | USD | 0.5206 | 0.5371 | 0.5206 | 0.5242 | 0.5242 | +0.014 (+2.80%) | 14,420 |
16 Aug 2022 | USD | 0.4732 | 0.5099 | 0.4732 | 0.5099 | 0.5099 | +0.02 (+4.06%) | 12,500 |
15 Aug 2022 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.004 (+0.93%) | 1,050 |
12 Aug 2022 | USD | 0.4981 | 0.4982 | 0.4855 | 0.4855 | 0.4855 | -0.023 (-4.58%) | 3,100 |
11 Aug 2022 | USD | 0.49 | 0.5088 | 0.462 | 0.5088 | 0.5088 | +0.003 (+0.53%) | 19,050 |
10 Aug 2022 | USD | 0.5052 | 0.5061 | 0.5052 | 0.5061 | 0.5061 | +0.021 (+4.29%) | 600 |
9 Aug 2022 | USD | 0.4649 | 0.4853 | 0.4631 | 0.4853 | 0.4853 | -0.036 (-6.92%) | 3,195 |
8 Aug 2022 | USD | 0.5255 | 0.5255 | 0.5214 | 0.5214 | 0.5214 | +0.014 (+2.74%) | 563 |