Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.258 | 0.3257 | 0.257 | 0.2712 | 0.2712 | +0.013 (+5.16%) | 1,021,888 |
11 Sep 2022 | USD | 0.2641 | 0.2643 | 0.2571 | 0.2579 | 0.2579 | -0.006 (-2.38%) | 124,139 |
10 Sep 2022 | USD | 0.2732 | 0.2732 | 0.2625 | 0.2642 | 0.2642 | -0.009 (-3.29%) | 252,763 |
9 Sep 2022 | USD | 0.3087 | 0.4082 | 0.2653 | 0.2732 | 0.2732 | -0.036 (-11.61%) | 1,688,363 |
8 Sep 2022 | USD | 0.2383 | 0.3535 | 0.2345 | 0.3091 | 0.3091 | +0.071 (+29.71%) | 1,830,942 |
7 Sep 2022 | USD | 0.2452 | 0.2475 | 0.2365 | 0.2383 | 0.2383 | -0.007 (-2.85%) | 756,723 |
6 Sep 2022 | USD | 0.2447 | 0.2652 | 0.2431 | 0.2453 | 0.2453 | -0 (-0.16%) | 518,834 |
5 Sep 2022 | USD | 0.2583 | 0.2584 | 0.2438 | 0.2457 | 0.2457 | -0.013 (-4.88%) | 135,685 |
4 Sep 2022 | USD | 0.2592 | 0.261 | 0.2582 | 0.2583 | 0.2583 | -0.002 (-0.58%) | 174,143 |
3 Sep 2022 | USD | 0.2611 | 0.2714 | 0.2575 | 0.2598 | 0.2598 | -0.001 (-0.42%) | 625,472 |
2 Sep 2022 | USD | 0.2691 | 0.2708 | 0.2585 | 0.2609 | 0.2609 | -0.008 (-3.05%) | 400,108 |
1 Sep 2022 | USD | 0.2693 | 0.2781 | 0.2673 | 0.2691 | 0.2691 | -0 (-0.07%) | 197,320 |
31 Aug 2022 | USD | 0.2698 | 0.2842 | 0.2654 | 0.2693 | 0.2693 | -0 (-0.07%) | 532,253 |
30 Aug 2022 | USD | 0.2667 | 0.2751 | 0.2645 | 0.2695 | 0.2695 | +0.002 (+0.86%) | 746,001 |
29 Aug 2022 | USD | 0.2643 | 0.2674 | 0.2624 | 0.2672 | 0.2672 | +0.003 (+1.17%) | 281,481 |
28 Aug 2022 | USD | 0.2658 | 0.2716 | 0.2604 | 0.2641 | 0.2641 | -0.001 (-0.49%) | 818,588 |
27 Aug 2022 | USD | 0.2789 | 0.2794 | 0.2641 | 0.2654 | 0.2654 | -0.013 (-4.81%) | 686,736 |
26 Aug 2022 | USD | 0.2795 | 0.2882 | 0.2744 | 0.2788 | 0.2788 | -0.001 (-0.21%) | 488,292 |
25 Aug 2022 | USD | 0.2791 | 0.2847 | 0.2743 | 0.2794 | 0.2794 | +0.001 (+0.18%) | 384,266 |
24 Aug 2022 | USD | 0.28 | 0.2835 | 0.2742 | 0.2789 | 0.2789 | -0.001 (-0.21%) | 542,910 |
23 Aug 2022 | USD | 0.277 | 0.2848 | 0.2736 | 0.2795 | 0.2795 | +0.003 (+1.05%) | 571,113 |
22 Aug 2022 | USD | 0.2875 | 0.2895 | 0.2753 | 0.2766 | 0.2766 | -0.011 (-3.79%) | 660,289 |
21 Aug 2022 | USD | 0.2825 | 0.3872 | 0.2778 | 0.2875 | 0.2875 | +0.005 (+1.88%) | 1,260,521 |
20 Aug 2022 | USD | 0.2663 | 0.2919 | 0.2642 | 0.2822 | 0.2822 | +0.016 (+6.17%) | 599,014 |
19 Aug 2022 | USD | 0.2775 | 0.279 | 0.2639 | 0.2658 | 0.2658 | -0.012 (-4.18%) | 552,776 |
18 Aug 2022 | USD | 0.2668 | 0.2974 | 0.2661 | 0.2774 | 0.2774 | +0.009 (+3.47%) | 568,127 |
17 Aug 2022 | USD | 0.2755 | 0.2806 | 0.2662 | 0.2681 | 0.2681 | -0.008 (-2.76%) | 281,918 |
16 Aug 2022 | USD | 0.282 | 0.293 | 0.2744 | 0.2757 | 0.2757 | -0.006 (-2.30%) | 403,868 |
15 Aug 2022 | USD | 0.3027 | 0.304 | 0.2803 | 0.2822 | 0.2822 | -0.021 (-6.93%) | 279,735 |
14 Aug 2022 | USD | 0.3151 | 0.3193 | 0.3024 | 0.3032 | 0.3032 | -0.012 (-3.78%) | 424,734 |