Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 0.5086 | 0.5203 | 0.5063 | 0.5086 | 0.5086 | -0.001 (-0.27%) | 20,233,958 |
12 Aug 2022 | USD | 0.5028 | 0.5105 | 0.4924 | 0.51 | 0.51 | +0.007 (+1.41%) | 18,543,792 |
11 Aug 2022 | USD | 0.4958 | 0.5112 | 0.4933 | 0.5029 | 0.5029 | +0.008 (+1.60%) | 21,464,418 |
10 Aug 2022 | USD | 0.4779 | 0.495 | 0.4588 | 0.495 | 0.495 | +0.017 (+3.56%) | 22,490,918 |
9 Aug 2022 | USD | 0.5078 | 0.5084 | 0.4697 | 0.478 | 0.478 | -0.03 (-5.87%) | 22,703,588 |
8 Aug 2022 | USD | 0.4904 | 0.5175 | 0.4904 | 0.5078 | 0.5078 | +0.018 (+3.57%) | 57,130,787 |
7 Aug 2022 | USD | 0.4854 | 0.4972 | 0.4801 | 0.4903 | 0.4903 | +0.005 (+1.03%) | 15,798,022 |
6 Aug 2022 | USD | 0.4906 | 0.4907 | 0.4823 | 0.4853 | 0.4853 | -0.005 (-1.08%) | 8,975,094 |
5 Aug 2022 | USD | 0.4723 | 0.4907 | 0.4671 | 0.4906 | 0.4906 | +0.018 (+3.85%) | 17,517,290 |
4 Aug 2022 | USD | 0.4675 | 0.478 | 0.4592 | 0.4724 | 0.4724 | +0.005 (+1.05%) | 25,393,886 |
3 Aug 2022 | USD | 0.4404 | 0.4897 | 0.4334 | 0.4675 | 0.4675 | +0.027 (+6.15%) | 78,014,217 |
2 Aug 2022 | USD | 0.4623 | 0.4637 | 0.4286 | 0.4404 | 0.4404 | -0.022 (-4.80%) | 19,894,806 |
1 Aug 2022 | USD | 0.4429 | 0.4626 | 0.4415 | 0.4626 | 0.4626 | +0.02 (+4.45%) | 33,924,272 |
31 Jul 2022 | USD | 0.4363 | 0.4679 | 0.4304 | 0.4429 | 0.4429 | +0.007 (+1.51%) | 33,728,961 |
30 Jul 2022 | USD | 0.4342 | 0.4558 | 0.4322 | 0.4363 | 0.4363 | +0.002 (+0.46%) | 19,956,458 |
29 Jul 2022 | USD | 0.4345 | 0.4444 | 0.4237 | 0.4343 | 0.4343 | -0 (-0.07%) | 21,650,948 |
28 Jul 2022 | USD | 0.417 | 0.4376 | 0.4124 | 0.4346 | 0.4346 | +0.017 (+4.15%) | 18,803,125 |
27 Jul 2022 | USD | 0.3949 | 0.4177 | 0.3899 | 0.4173 | 0.4173 | +0.022 (+5.67%) | 11,401,581 |
26 Jul 2022 | USD | 0.4027 | 0.4092 | 0.3842 | 0.3949 | 0.3949 | -0.008 (-1.94%) | 11,543,773 |
25 Jul 2022 | USD | 0.4388 | 0.4396 | 0.4024 | 0.4027 | 0.4027 | -0.036 (-8.25%) | 14,244,137 |
24 Jul 2022 | USD | 0.4257 | 0.4597 | 0.4253 | 0.4389 | 0.4389 | +0.013 (+3.15%) | 45,334,943 |
23 Jul 2022 | USD | 0.4286 | 0.4441 | 0.4151 | 0.4255 | 0.4255 | -0.004 (-0.93%) | 16,630,324 |
22 Jul 2022 | USD | 0.4304 | 0.4487 | 0.4239 | 0.4295 | 0.4295 | -0.001 (-0.19%) | 22,349,208 |
21 Jul 2022 | USD | 0.4147 | 0.432 | 0.4092 | 0.4303 | 0.4303 | +0.016 (+3.84%) | 32,041,820 |
20 Jul 2022 | USD | 0.4483 | 0.4717 | 0.4139 | 0.4144 | 0.4144 | -0.034 (-7.66%) | 38,370,803 |
19 Jul 2022 | USD | 0.4269 | 0.4546 | 0.4094 | 0.4488 | 0.4488 | +0.022 (+5.06%) | 24,592,441 |
18 Jul 2022 | USD | 0.387 | 0.4273 | 0.3855 | 0.4272 | 0.4272 | +0.04 (+10.39%) | 15,742,399 |
17 Jul 2022 | USD | 0.3946 | 0.3961 | 0.3862 | 0.387 | 0.387 | -0.007 (-1.90%) | 8,442,742 |
16 Jul 2022 | USD | 0.3832 | 0.3945 | 0.3755 | 0.3945 | 0.3945 | +0.011 (+2.95%) | 7,469,503 |
15 Jul 2022 | USD | 0.3803 | 0.3851 | 0.374 | 0.3832 | 0.3832 | +0.005 (+1.38%) | 10,454,309 |