Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.41 | 0.42 | 0.406 | 0.414 | 434.7 | -0.004 (-0.96%) | 284,900 |
8 Sep 2022 | USD | 0.392 | 0.445 | 0.383 | 0.418 | 438.9 | +0.024 (+6.09%) | 932,700 |
7 Sep 2022 | USD | 0.39 | 0.403 | 0.38 | 0.394 | 413.7 | 0.0 (0.0%) | 178,300 |
6 Sep 2022 | USD | 0.39 | 0.42 | 0.38 | 0.394 | 413.7 | +0.004 (+1.03%) | 213,100 |
2 Sep 2022 | USD | 0.41 | 0.41 | 0.385 | 0.39 | 409.5 | +0.002 (+0.52%) | 194,200 |
1 Sep 2022 | USD | 0.408 | 0.42 | 0.38 | 0.388 | 407.4 | -0.01 (-2.51%) | 386,600 |
31 Aug 2022 | USD | 0.405 | 0.41 | 0.39 | 0.398 | 417.9 | -0.007 (-1.73%) | 168,700 |
30 Aug 2022 | USD | 0.41 | 0.41 | 0.384 | 0.405 | 425.25 | +0.005 (+1.25%) | 481,400 |
29 Aug 2022 | USD | 0.407 | 0.42 | 0.382 | 0.4 | 420 | -0.016 (-3.85%) | 551,100 |
26 Aug 2022 | USD | 0.42 | 0.425 | 0.405 | 0.416 | 436.8 | -0.004 (-0.95%) | 309,600 |
25 Aug 2022 | USD | 0.421 | 0.446 | 0.403 | 0.42 | 441 | -0.009 (-2.10%) | 562,200 |
24 Aug 2022 | USD | 0.437 | 0.437 | 0.421 | 0.429 | 450.45 | +0.002 (+0.47%) | 295,700 |
23 Aug 2022 | USD | 0.451 | 0.46 | 0.405 | 0.427 | 448.35 | -0.03 (-6.56%) | 717,600 |
22 Aug 2022 | USD | 0.46 | 0.47 | 0.451 | 0.457 | 479.85 | -0.008 (-1.72%) | 334,200 |
19 Aug 2022 | USD | 0.46 | 0.484 | 0.46 | 0.465 | 488.25 | -0.009 (-1.90%) | 565,500 |
18 Aug 2022 | USD | 0.47 | 0.488 | 0.46 | 0.474 | 497.7 | -0.005 (-1.04%) | 385,300 |
17 Aug 2022 | USD | 0.485 | 0.49 | 0.465 | 0.479 | 502.95 | +0.008 (+1.70%) | 863,700 |
16 Aug 2022 | USD | 0.499 | 0.5 | 0.462 | 0.471 | 494.55 | -0.029 (-5.80%) | 1,121,700 |
15 Aug 2022 | USD | 0.509 | 0.509 | 0.488 | 0.5 | 525 | -0.002 (-0.40%) | 1,273,700 |
12 Aug 2022 | USD | 0.51 | 0.519 | 0.49 | 0.502 | 527.1 | -0.018 (-3.46%) | 813,000 |
11 Aug 2022 | USD | 0.52 | 0.57 | 0.5 | 0.52 | 546 | +0.002 (+0.39%) | 2,106,600 |
10 Aug 2022 | USD | 0.544 | 0.55 | 0.505 | 0.518 | 543.9 | -0.035 (-6.33%) | 1,228,900 |
9 Aug 2022 | USD | 0.487 | 0.629 | 0.475 | 0.553 | 580.65 | +0.058 (+11.72%) | 7,448,300 |
8 Aug 2022 | USD | 0.51 | 0.511 | 0.482 | 0.495 | 519.75 | -0.011 (-2.17%) | 1,110,200 |
5 Aug 2022 | USD | 0.52 | 0.52 | 0.5 | 0.506 | 531.3 | -0.003 (-0.59%) | 951,900 |
4 Aug 2022 | USD | 0.513 | 0.534 | 0.492 | 0.509 | 534.45 | +0.009 (+1.80%) | 1,429,900 |
3 Aug 2022 | USD | 0.495 | 0.519 | 0.475 | 0.5 | 525 | -0.005 (-0.99%) | 1,522,200 |
2 Aug 2022 | USD | 0.51 | 0.52 | 0.487 | 0.505 | 530.25 | -0.007 (-1.37%) | 1,628,800 |
1 Aug 2022 | USD | 0.53 | 0.56 | 0.51 | 0.512 | 537.6 | -0.051 (-9.06%) | 1,639,900 |
29 Jul 2022 | USD | 0.57 | 0.59 | 0.513 | 0.563 | 591.15 | -0.037 (-6.17%) | 3,161,000 |