Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.3909 | 0.3987 | 0.3799 | 0.3873 | 0.3873 | -0.004 (-0.90%) | 12,818,035 |
11 Sep 2022 | USD | 0.3843 | 0.4017 | 0.3829 | 0.3908 | 0.3908 | +0.007 (+1.74%) | 17,499,276 |
10 Sep 2022 | USD | 0.3816 | 0.3945 | 0.3749 | 0.3841 | 0.3841 | +0.003 (+0.68%) | 13,110,217 |
9 Sep 2022 | USD | 0.3614 | 0.3873 | 0.3608 | 0.3815 | 0.3815 | +0.02 (+5.56%) | 15,900,097 |
8 Sep 2022 | USD | 0.3508 | 0.3985 | 0.3476 | 0.3614 | 0.3614 | +0.011 (+3.02%) | 30,691,813 |
7 Sep 2022 | USD | 0.3418 | 0.3532 | 0.3335 | 0.3508 | 0.3508 | +0.009 (+2.63%) | 9,141,822 |
6 Sep 2022 | USD | 0.3684 | 0.3722 | 0.3403 | 0.3418 | 0.3418 | -0.026 (-7.20%) | 13,848,099 |
5 Sep 2022 | USD | 0.3676 | 0.3719 | 0.3576 | 0.3683 | 0.3683 | +0.001 (+0.22%) | 10,135,181 |
4 Sep 2022 | USD | 0.3614 | 0.3676 | 0.3578 | 0.3675 | 0.3675 | +0.006 (+1.72%) | 6,517,193 |
3 Sep 2022 | USD | 0.3626 | 0.3634 | 0.3578 | 0.3613 | 0.3613 | -0.001 (-0.39%) | 6,117,599 |
2 Sep 2022 | USD | 0.3628 | 0.3679 | 0.3581 | 0.3627 | 0.3627 | -0 (-0.06%) | 10,322,686 |
1 Sep 2022 | USD | 0.3641 | 0.3667 | 0.3527 | 0.3629 | 0.3629 | -0.001 (-0.25%) | 14,033,364 |
31 Aug 2022 | USD | 0.3612 | 0.3713 | 0.3612 | 0.3638 | 0.3638 | +0.003 (+0.75%) | 11,228,772 |
30 Aug 2022 | USD | 0.3696 | 0.3759 | 0.3544 | 0.3611 | 0.3611 | -0.009 (-2.30%) | 13,282,614 |
29 Aug 2022 | USD | 0.3548 | 0.3697 | 0.3539 | 0.3696 | 0.3696 | +0.015 (+4.11%) | 25,481,206 |
28 Aug 2022 | USD | 0.3631 | 0.369 | 0.355 | 0.355 | 0.355 | -0.008 (-2.23%) | 6,926,581 |
27 Aug 2022 | USD | 0.3638 | 0.3699 | 0.3583 | 0.3631 | 0.3631 | -0.001 (-0.19%) | 9,349,506 |
26 Aug 2022 | USD | 0.3999 | 0.4034 | 0.3624 | 0.3638 | 0.3638 | -0.036 (-9.03%) | 20,054,781 |
25 Aug 2022 | USD | 0.3878 | 0.4192 | 0.3874 | 0.3999 | 0.3999 | +0.012 (+3.12%) | 17,121,099 |
24 Aug 2022 | USD | 0.3893 | 0.3984 | 0.3794 | 0.3878 | 0.3878 | -0.002 (-0.39%) | 10,735,539 |
23 Aug 2022 | USD | 0.3865 | 0.3907 | 0.3739 | 0.3893 | 0.3893 | +0.004 (+1.12%) | 10,623,073 |
22 Aug 2022 | USD | 0.3962 | 0.3962 | 0.37 | 0.385 | 0.385 | -0.011 (-2.85%) | 14,225,144 |
21 Aug 2022 | USD | 0.3898 | 0.402 | 0.3874 | 0.3963 | 0.3963 | +0.007 (+1.69%) | 11,084,500 |
20 Aug 2022 | USD | 0.3928 | 0.4004 | 0.3828 | 0.3897 | 0.3897 | -0.003 (-0.81%) | 9,614,928 |
19 Aug 2022 | USD | 0.4472 | 0.4473 | 0.3924 | 0.3929 | 0.3929 | -0.055 (-12.22%) | 18,652,079 |
18 Aug 2022 | USD | 0.4577 | 0.4676 | 0.4473 | 0.4476 | 0.4476 | -0.01 (-2.21%) | 13,564,083 |
17 Aug 2022 | USD | 0.4763 | 0.491 | 0.4561 | 0.4577 | 0.4577 | -0.018 (-3.88%) | 14,654,222 |
16 Aug 2022 | USD | 0.4864 | 0.488 | 0.4719 | 0.4762 | 0.4762 | -0.011 (-2.16%) | 11,601,627 |
15 Aug 2022 | USD | 0.4926 | 0.5073 | 0.4815 | 0.4867 | 0.4867 | -0.006 (-1.14%) | 19,190,593 |
14 Aug 2022 | USD | 0.5085 | 0.515 | 0.4903 | 0.4923 | 0.4923 | -0.016 (-3.20%) | 15,519,817 |