Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.2846 | 0.2848 | 0.2732 | 0.2751 | 0.2751 | -0.009 (-3.34%) | 4,037,328 |
11 Sep 2022 | USD | 0.2858 | 0.2936 | 0.2776 | 0.2846 | 0.2846 | -0.001 (-0.45%) | 5,659,238 |
10 Sep 2022 | USD | 0.2773 | 0.31 | 0.2701 | 0.2859 | 0.2859 | +0.009 (+3.18%) | 16,341,979 |
9 Sep 2022 | USD | 0.2629 | 0.2786 | 0.2627 | 0.2771 | 0.2771 | +0.014 (+5.40%) | 3,334,419 |
8 Sep 2022 | USD | 0.2631 | 0.2776 | 0.2596 | 0.2629 | 0.2629 | -0 (-0.08%) | 3,666,522 |
7 Sep 2022 | USD | 0.2509 | 0.2661 | 0.2472 | 0.2631 | 0.2631 | +0.012 (+4.82%) | 2,193,447 |
6 Sep 2022 | USD | 0.2706 | 0.2758 | 0.251 | 0.251 | 0.251 | -0.019 (-7.17%) | 3,108,280 |
5 Sep 2022 | USD | 0.2691 | 0.2706 | 0.2659 | 0.2704 | 0.2704 | +0.001 (+0.45%) | 1,652,727 |
4 Sep 2022 | USD | 0.2699 | 0.2703 | 0.2668 | 0.2692 | 0.2692 | -0.001 (-0.22%) | 2,013,657 |
3 Sep 2022 | USD | 0.2699 | 0.2719 | 0.2687 | 0.2698 | 0.2698 | -0 (-0.11%) | 1,832,886 |
2 Sep 2022 | USD | 0.276 | 0.2811 | 0.2673 | 0.2701 | 0.2701 | -0.006 (-2.17%) | 3,205,944 |
1 Sep 2022 | USD | 0.2829 | 0.2839 | 0.2673 | 0.2761 | 0.2761 | -0.007 (-2.37%) | 3,309,584 |
31 Aug 2022 | USD | 0.2844 | 0.2906 | 0.2791 | 0.2828 | 0.2828 | -0.002 (-0.56%) | 3,510,008 |
30 Aug 2022 | USD | 0.2837 | 0.3004 | 0.2835 | 0.2844 | 0.2844 | +0.001 (+0.25%) | 5,219,707 |
29 Aug 2022 | USD | 0.2752 | 0.2851 | 0.2744 | 0.2837 | 0.2837 | +0.009 (+3.09%) | 3,187,992 |
28 Aug 2022 | USD | 0.2802 | 0.2892 | 0.2752 | 0.2752 | 0.2752 | -0.005 (-1.78%) | 4,469,910 |
27 Aug 2022 | USD | 0.2749 | 0.2808 | 0.2739 | 0.2802 | 0.2802 | +0.005 (+1.97%) | 3,037,152 |
26 Aug 2022 | USD | 0.2959 | 0.3017 | 0.2746 | 0.2748 | 0.2748 | -0.021 (-7.16%) | 5,212,390 |
25 Aug 2022 | USD | 0.2859 | 0.3049 | 0.2856 | 0.296 | 0.296 | +0.01 (+3.53%) | 5,317,366 |
24 Aug 2022 | USD | 0.2881 | 0.291 | 0.282 | 0.2859 | 0.2859 | -0.002 (-0.73%) | 3,875,541 |
23 Aug 2022 | USD | 0.2806 | 0.2898 | 0.2765 | 0.288 | 0.288 | +0.007 (+2.64%) | 4,346,550 |
22 Aug 2022 | USD | 0.2894 | 0.2904 | 0.2736 | 0.2806 | 0.2806 | -0.009 (-3.01%) | 3,494,325 |
21 Aug 2022 | USD | 0.2902 | 0.3045 | 0.2881 | 0.2893 | 0.2893 | -0.001 (-0.34%) | 4,023,361 |
20 Aug 2022 | USD | 0.2728 | 0.3102 | 0.2728 | 0.2903 | 0.2903 | +0.018 (+6.41%) | 5,793,914 |
19 Aug 2022 | USD | 0.2977 | 0.2977 | 0.2716 | 0.2728 | 0.2728 | -0.025 (-8.39%) | 3,994,384 |
18 Aug 2022 | USD | 0.303 | 0.3065 | 0.2978 | 0.2978 | 0.2978 | -0.005 (-1.72%) | 3,062,250 |
17 Aug 2022 | USD | 0.3171 | 0.326 | 0.3007 | 0.303 | 0.303 | -0.014 (-4.48%) | 4,316,501 |
16 Aug 2022 | USD | 0.3256 | 0.3273 | 0.3167 | 0.3172 | 0.3172 | -0.009 (-2.61%) | 3,290,542 |
15 Aug 2022 | USD | 0.3265 | 0.334 | 0.3222 | 0.3257 | 0.3257 | -0.001 (-0.25%) | 5,149,415 |
14 Aug 2022 | USD | 0.3337 | 0.3506 | 0.3236 | 0.3265 | 0.3265 | -0.007 (-2.13%) | 6,526,120 |