Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.4368 | 0.5028 | 0.428 | 0.4797 | 0.4797 | +0.043 (+9.82%) | 1,285,906 |
11 Sep 2022 | USD | 0.5007 | 0.5008 | 0.4273 | 0.4368 | 0.4368 | -0.064 (-12.76%) | 244,035 |
10 Sep 2022 | USD | 0.4396 | 0.5029 | 0.4235 | 0.5007 | 0.5007 | +0.061 (+13.87%) | 140,891 |
9 Sep 2022 | USD | 0.3862 | 0.4397 | 0.3859 | 0.4397 | 0.4397 | +0.053 (+13.82%) | 131,549 |
8 Sep 2022 | USD | 0.3856 | 0.3882 | 0.38 | 0.3863 | 0.3863 | +0.001 (+0.18%) | 315,601 |
7 Sep 2022 | USD | 0.3763 | 0.3878 | 0.337 | 0.3856 | 0.3856 | +0.009 (+2.47%) | 761,748 |
6 Sep 2022 | USD | 0.396 | 0.4027 | 0.3751 | 0.3763 | 0.3763 | -0.02 (-4.95%) | 161,323 |
5 Sep 2022 | USD | 0.444 | 0.4449 | 0.3454 | 0.3959 | 0.3959 | -0.048 (-10.81%) | 304,450 |
4 Sep 2022 | USD | 0.4408 | 0.4442 | 0.3982 | 0.4439 | 0.4439 | +0.003 (+0.70%) | 319,663 |
3 Sep 2022 | USD | 0.4441 | 0.4464 | 0.4358 | 0.4408 | 0.4408 | -0.003 (-0.74%) | 54,309 |
2 Sep 2022 | USD | 0.5082 | 0.5258 | 0.4051 | 0.4441 | 0.4441 | -0.064 (-12.63%) | 86,195 |
1 Sep 2022 | USD | 0.6261 | 0.6285 | 0.4134 | 0.5083 | 0.5083 | -0.118 (-18.81%) | 269,971 |
31 Aug 2022 | USD | 0.6825 | 0.6929 | 0.4843 | 0.6261 | 0.6261 | -0.056 (-8.25%) | 525,271 |
30 Aug 2022 | USD | 0.7233 | 0.7545 | 0.6823 | 0.6824 | 0.6824 | -0.041 (-5.65%) | 25,802 |
29 Aug 2022 | USD | 0.7153 | 0.7353 | 0.7034 | 0.7233 | 0.7233 | +0.008 (+1.12%) | 3,133 |
28 Aug 2022 | USD | 0.7215 | 0.752 | 0.6997 | 0.7153 | 0.7153 | -0.006 (-0.86%) | 24,678 |
27 Aug 2022 | USD | 0.7341 | 0.7379 | 0.7117 | 0.7215 | 0.7215 | -0.013 (-1.70%) | 30,716 |
26 Aug 2022 | USD | 0.7969 | 0.8157 | 0.7318 | 0.734 | 0.734 | -0.063 (-7.92%) | 104,711 |
25 Aug 2022 | USD | 0.8146 | 0.8311 | 0.7949 | 0.7971 | 0.7971 | -0.018 (-2.15%) | 1,497 |
24 Aug 2022 | USD | 0.8196 | 0.8294 | 0.8071 | 0.8146 | 0.8146 | -0.005 (-0.62%) | 20,244 |
23 Aug 2022 | USD | 0.8117 | 0.8242 | 0.7958 | 0.8197 | 0.8197 | +0.008 (+1.00%) | 152,285 |
22 Aug 2022 | USD | 0.8025 | 0.8171 | 0.7767 | 0.8116 | 0.8116 | +0.009 (+1.12%) | 1,651,203 |
21 Aug 2022 | USD | 0.7818 | 0.8077 | 0.7815 | 0.8026 | 0.8026 | +0.021 (+2.63%) | 120,316 |
20 Aug 2022 | USD | 0.781 | 0.7958 | 0.7675 | 0.782 | 0.782 | +0.001 (+0.10%) | 373,129 |
19 Aug 2022 | USD | 0.8706 | 0.8706 | 0.7716 | 0.7812 | 0.7812 | -0.089 (-10.27%) | 287,843 |
18 Aug 2022 | USD | 0.8659 | 0.893 | 0.8584 | 0.8706 | 0.8706 | +0.005 (+0.57%) | 479,035 |
17 Aug 2022 | USD | 0.9118 | 0.9316 | 0.865 | 0.8657 | 0.8657 | -0.046 (-5.07%) | 403,725 |
16 Aug 2022 | USD | 0.9169 | 0.9231 | 0.9019 | 0.9119 | 0.9119 | -0.005 (-0.59%) | 738,763 |
15 Aug 2022 | USD | 0.9268 | 0.9603 | 0.906 | 0.9173 | 0.9173 | -0.009 (-1.03%) | 675,415 |
14 Aug 2022 | USD | 0.9292 | 0.9538 | 0.9235 | 0.9268 | 0.9268 | -0.002 (-0.24%) | 471,198 |