Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 0.3007 | 0.3028 | 0.2904 | 0.2912 | 0.2912 | -0.009 (-3.16%) | 4,169,267 |
12 Aug 2022 | USD | 0.2937 | 0.3007 | 0.2891 | 0.3007 | 0.3007 | +0.007 (+2.38%) | 4,607,209 |
11 Aug 2022 | USD | 0.2998 | 0.3041 | 0.2926 | 0.2937 | 0.2937 | -0.006 (-2.03%) | 5,439,177 |
10 Aug 2022 | USD | 0.2866 | 0.304 | 0.2798 | 0.2998 | 0.2998 | +0.013 (+4.61%) | 6,692,655 |
9 Aug 2022 | USD | 0.3002 | 0.3023 | 0.2855 | 0.2866 | 0.2866 | -0.014 (-4.53%) | 15,252,296 |
8 Aug 2022 | USD | 0.2956 | 0.3074 | 0.2955 | 0.3002 | 0.3002 | +0.005 (+1.56%) | 16,344,437 |
7 Aug 2022 | USD | 0.2944 | 0.3004 | 0.2925 | 0.2956 | 0.2956 | +0.001 (+0.37%) | 15,404,163 |
6 Aug 2022 | USD | 0.3035 | 0.3059 | 0.2936 | 0.2945 | 0.2945 | -0.009 (-2.97%) | 15,794,680 |
5 Aug 2022 | USD | 0.2895 | 0.3058 | 0.2895 | 0.3035 | 0.3035 | +0.014 (+4.84%) | 16,598,438 |
4 Aug 2022 | USD | 0.2965 | 0.3101 | 0.2847 | 0.2895 | 0.2895 | -0.007 (-2.36%) | 18,022,628 |
3 Aug 2022 | USD | 0.3111 | 0.3126 | 0.2963 | 0.2965 | 0.2965 | -0.015 (-4.69%) | 16,457,991 |
2 Aug 2022 | USD | 0.3401 | 0.3473 | 0.3061 | 0.3111 | 0.3111 | -0.029 (-8.53%) | 9,827,207 |
1 Aug 2022 | USD | 0.3038 | 0.3711 | 0.303 | 0.3401 | 0.3401 | +0.036 (+11.95%) | 30,852,343 |
31 Jul 2022 | USD | 0.3077 | 0.3173 | 0.2999 | 0.3038 | 0.3038 | -0.004 (-1.27%) | 5,262,369 |
30 Jul 2022 | USD | 0.3049 | 0.3303 | 0.3047 | 0.3077 | 0.3077 | +0.003 (+0.89%) | 5,494,473 |
29 Jul 2022 | USD | 0.2951 | 0.3178 | 0.2932 | 0.305 | 0.305 | +0.01 (+3.35%) | 6,472,877 |
28 Jul 2022 | USD | 0.2876 | 0.3027 | 0.285 | 0.2951 | 0.2951 | +0.007 (+2.61%) | 5,143,662 |
27 Jul 2022 | USD | 0.2663 | 0.2905 | 0.2663 | 0.2876 | 0.2876 | +0.021 (+8.04%) | 5,942,204 |
26 Jul 2022 | USD | 0.2786 | 0.2786 | 0.2591 | 0.2662 | 0.2662 | -0.012 (-4.42%) | 5,286,771 |
25 Jul 2022 | USD | 0.2902 | 0.3088 | 0.2638 | 0.2785 | 0.2785 | -0.012 (-4.00%) | 8,832,269 |
24 Jul 2022 | USD | 0.2958 | 0.3008 | 0.2847 | 0.2901 | 0.2901 | -0.005 (-1.83%) | 5,397,553 |
23 Jul 2022 | USD | 0.276 | 0.3191 | 0.2747 | 0.2955 | 0.2955 | +0.02 (+7.14%) | 22,664,367 |
22 Jul 2022 | USD | 0.2646 | 0.2771 | 0.2631 | 0.2758 | 0.2758 | +0.011 (+4.23%) | 5,631,695 |
21 Jul 2022 | USD | 0.2481 | 0.2682 | 0.2431 | 0.2646 | 0.2646 | +0.017 (+6.65%) | 4,010,658 |
20 Jul 2022 | USD | 0.2673 | 0.2763 | 0.24 | 0.2481 | 0.2481 | -0.02 (-7.36%) | 5,714,172 |
19 Jul 2022 | USD | 0.276 | 0.2777 | 0.2622 | 0.2678 | 0.2678 | -0.008 (-3.04%) | 5,191,755 |
18 Jul 2022 | USD | 0.2523 | 0.291 | 0.2523 | 0.2762 | 0.2762 | +0.024 (+9.52%) | 8,991,123 |
17 Jul 2022 | USD | 0.2461 | 0.2893 | 0.242 | 0.2522 | 0.2522 | +0.006 (+2.48%) | 15,937,586 |
16 Jul 2022 | USD | 0.2371 | 0.2493 | 0.2346 | 0.2461 | 0.2461 | +0.009 (+3.71%) | 4,387,391 |
15 Jul 2022 | USD | 0.2409 | 0.2515 | 0.234 | 0.2373 | 0.2373 | -0.004 (-1.49%) | 4,614,184 |