Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 0.465 | 0.4875 | 0.4556 | 0.4728 | 0.4728 | -0.022 (-4.45%) | 213,175 |
12 Sep 2022 | USD | 0.5 | 0.5225 | 0.47 | 0.4948 | 0.4948 | +0.025 (+5.28%) | 1,251,542 |
9 Sep 2022 | USD | 0.4613 | 0.4845 | 0.456 | 0.47 | 0.47 | +0.004 (+0.86%) | 146,987 |
8 Sep 2022 | USD | 0.45 | 0.495 | 0.45 | 0.466 | 0.466 | -0.001 (-0.17%) | 76,772 |
7 Sep 2022 | USD | 0.47 | 0.48 | 0.453 | 0.4668 | 0.4668 | +0.013 (+2.82%) | 49,587 |
6 Sep 2022 | USD | 0.5001 | 0.5001 | 0.45 | 0.454 | 0.454 | -0.006 (-1.35%) | 200,654 |
2 Sep 2022 | USD | 0.4755 | 0.4981 | 0.4565 | 0.4602 | 0.4602 | -0.02 (-4.11%) | 96,895 |
1 Sep 2022 | USD | 0.4729 | 0.49 | 0.4605 | 0.4799 | 0.4799 | -0.01 (-2.06%) | 94,515 |
31 Aug 2022 | USD | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | +0.017 (+3.62%) | 67,422 |
30 Aug 2022 | USD | 0.452 | 0.52 | 0.44 | 0.4729 | 0.4729 | +0.029 (+6.41%) | 287,293 |
29 Aug 2022 | USD | 0.5 | 0.5 | 0.44 | 0.4444 | 0.4444 | -0.037 (-7.65%) | 337,098 |
26 Aug 2022 | USD | 0.51 | 0.5249 | 0.47 | 0.4812 | 0.4812 | -0.034 (-6.56%) | 345,830 |
25 Aug 2022 | USD | 0.52 | 0.5399 | 0.505 | 0.515 | 0.515 | -0.033 (-5.95%) | 229,184 |
24 Aug 2022 | USD | 0.5461 | 0.5552 | 0.54 | 0.5476 | 0.5476 | -0.002 (-0.42%) | 90,406 |
23 Aug 2022 | USD | 0.5216 | 0.5499 | 0.51 | 0.5499 | 0.5499 | +0.023 (+4.37%) | 168,347 |
22 Aug 2022 | USD | 0.5101 | 0.53 | 0.505 | 0.5269 | 0.5269 | -0.003 (-0.60%) | 128,517 |
19 Aug 2022 | USD | 0.52 | 0.5399 | 0.52 | 0.5301 | 0.5301 | +0 (+0.02%) | 96,442 |
18 Aug 2022 | USD | 0.51 | 0.5362 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 136,626 |
17 Aug 2022 | USD | 0.512 | 0.5297 | 0.512 | 0.52 | 0.52 | -0.005 (-0.95%) | 75,411 |
16 Aug 2022 | USD | 0.5238 | 0.548 | 0.503 | 0.525 | 0.525 | -0.005 (-1.02%) | 151,714 |
15 Aug 2022 | USD | 0.5301 | 0.56 | 0.5 | 0.5304 | 0.5304 | -0.008 (-1.41%) | 212,932 |
12 Aug 2022 | USD | 0.554 | 0.56 | 0.51 | 0.538 | 0.538 | +0.012 (+2.28%) | 257,877 |
11 Aug 2022 | USD | 0.555 | 0.57 | 0.5 | 0.526 | 0.526 | -0.028 (-4.97%) | 653,905 |
10 Aug 2022 | USD | 0.6055 | 0.6397 | 0.5515 | 0.5535 | 0.5535 | -0.086 (-13.49%) | 345,353 |
9 Aug 2022 | USD | 0.5871 | 0.64 | 0.57 | 0.6398 | 0.6398 | +0.051 (+8.74%) | 514,593 |
8 Aug 2022 | USD | 0.59 | 0.59 | 0.56 | 0.5884 | 0.5884 | +0.018 (+3.23%) | 170,285 |
5 Aug 2022 | USD | 0.5435 | 0.5716 | 0.5373 | 0.57 | 0.57 | +0.01 (+1.73%) | 89,307 |
4 Aug 2022 | USD | 0.54 | 0.5702 | 0.531 | 0.5603 | 0.5603 | +0.02 (+3.62%) | 135,654 |
3 Aug 2022 | USD | 0.56 | 0.58 | 0.54 | 0.5407 | 0.5407 | -0.014 (-2.47%) | 108,914 |
2 Aug 2022 | USD | 0.53 | 0.58 | 0.53 | 0.5544 | 0.5544 | +0.001 (+0.13%) | 171,853 |