Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1804 | 0.1834 | 0.1753 | 0.1826 | 0.1826 | +0.002 (+1.22%) | 317,028 |
11 Sep 2022 | USD | 0.1803 | 0.184 | 0.1782 | 0.1804 | 0.1804 | 0.0 (0.0%) | 483,037 |
10 Sep 2022 | USD | 0.1797 | 0.1848 | 0.1763 | 0.1804 | 0.1804 | +0.001 (+0.39%) | 358,985 |
9 Sep 2022 | USD | 0.1653 | 0.1879 | 0.1651 | 0.1797 | 0.1797 | +0.014 (+8.65%) | 2,055,763 |
8 Sep 2022 | USD | 0.1577 | 0.1659 | 0.1556 | 0.1654 | 0.1654 | +0.008 (+4.88%) | 1,091,974 |
7 Sep 2022 | USD | 0.1545 | 0.159 | 0.1508 | 0.1577 | 0.1577 | +0.003 (+2.01%) | 349,004 |
6 Sep 2022 | USD | 0.1564 | 0.1592 | 0.152 | 0.1546 | 0.1546 | -0.002 (-1.15%) | 306,937 |
5 Sep 2022 | USD | 0.1593 | 0.1595 | 0.1554 | 0.1564 | 0.1564 | -0.003 (-1.76%) | 328,508 |
4 Sep 2022 | USD | 0.1577 | 0.1602 | 0.1559 | 0.1592 | 0.1592 | +0.001 (+0.89%) | 372,168 |
3 Sep 2022 | USD | 0.162 | 0.1626 | 0.1563 | 0.1578 | 0.1578 | -0.004 (-2.59%) | 338,375 |
2 Sep 2022 | USD | 0.1616 | 0.1632 | 0.157 | 0.162 | 0.162 | +0 (+0.25%) | 341,625 |
1 Sep 2022 | USD | 0.1614 | 0.1664 | 0.1593 | 0.1616 | 0.1616 | +0 (+0.19%) | 328,978 |
31 Aug 2022 | USD | 0.1589 | 0.1634 | 0.1571 | 0.1613 | 0.1613 | +0.002 (+1.45%) | 258,516 |
30 Aug 2022 | USD | 0.1618 | 0.1673 | 0.157 | 0.159 | 0.159 | -0.003 (-1.67%) | 389,494 |
29 Aug 2022 | USD | 0.1515 | 0.1632 | 0.1486 | 0.1617 | 0.1617 | +0.01 (+6.66%) | 233,645 |
28 Aug 2022 | USD | 0.1591 | 0.1608 | 0.1516 | 0.1516 | 0.1516 | -0.008 (-4.83%) | 95,438 |
27 Aug 2022 | USD | 0.1688 | 0.1692 | 0.1585 | 0.1593 | 0.1593 | -0.01 (-5.74%) | 82,920 |
26 Aug 2022 | USD | 0.1784 | 0.1821 | 0.1685 | 0.169 | 0.169 | -0.009 (-5.22%) | 87,139 |
25 Aug 2022 | USD | 0.1731 | 0.1835 | 0.1731 | 0.1783 | 0.1783 | +0.005 (+3.00%) | 385,785 |
24 Aug 2022 | USD | 0.176 | 0.177 | 0.1729 | 0.1731 | 0.1731 | -0.003 (-1.65%) | 402,758 |
23 Aug 2022 | USD | 0.1745 | 0.1773 | 0.1723 | 0.176 | 0.176 | +0.002 (+1.32%) | 365,063 |
22 Aug 2022 | USD | 0.1844 | 0.1846 | 0.1694 | 0.1737 | 0.1737 | -0.011 (-5.85%) | 356,930 |
21 Aug 2022 | USD | 0.183 | 0.1853 | 0.1794 | 0.1845 | 0.1845 | +0.001 (+0.76%) | 387,998 |
20 Aug 2022 | USD | 0.1856 | 0.1871 | 0.1773 | 0.1831 | 0.1831 | -0.003 (-1.40%) | 420,909 |
19 Aug 2022 | USD | 0.1908 | 0.1908 | 0.1779 | 0.1857 | 0.1857 | -0.005 (-2.67%) | 476,122 |
18 Aug 2022 | USD | 0.201 | 0.2024 | 0.1908 | 0.1908 | 0.1908 | -0.01 (-4.93%) | 530,350 |
17 Aug 2022 | USD | 0.2024 | 0.2084 | 0.1965 | 0.2007 | 0.2007 | -0.002 (-0.84%) | 619,196 |
16 Aug 2022 | USD | 0.2019 | 0.2062 | 0.201 | 0.2024 | 0.2024 | +0 (+0.20%) | 565,587 |
15 Aug 2022 | USD | 0.2065 | 0.2102 | 0.201 | 0.202 | 0.202 | -0.005 (-2.23%) | 517,973 |
14 Aug 2022 | USD | 0.2061 | 0.2117 | 0.2026 | 0.2066 | 0.2066 | +0.001 (+0.29%) | 546,224 |