Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 156,800 |
15 Sep 2022 | USD | 0.49 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 98,500 |
14 Sep 2022 | USD | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 180,200 |
13 Sep 2022 | USD | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 213,000 |
12 Sep 2022 | USD | 0.5 | 0.52 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 1,251,500 |
9 Sep 2022 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 147,000 |
8 Sep 2022 | USD | 0.45 | 0.5 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 76,800 |
7 Sep 2022 | USD | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 49,600 |
6 Sep 2022 | USD | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 200,700 |
2 Sep 2022 | USD | 0.48 | 0.5 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 96,900 |
1 Sep 2022 | USD | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 94,500 |
31 Aug 2022 | USD | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 67,200 |
30 Aug 2022 | USD | 0.45 | 0.52 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 287,100 |
29 Aug 2022 | USD | 0.5 | 0.5 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 337,000 |
26 Aug 2022 | USD | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 345,800 |
25 Aug 2022 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 229,200 |
24 Aug 2022 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 90,300 |
23 Aug 2022 | USD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 168,300 |
22 Aug 2022 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 128,500 |
19 Aug 2022 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 96,400 |
18 Aug 2022 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 136,600 |
17 Aug 2022 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 75,200 |
16 Aug 2022 | USD | 0.52 | 0.55 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 151,700 |
15 Aug 2022 | USD | 0.53 | 0.56 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 212,700 |
12 Aug 2022 | USD | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 257,900 |
11 Aug 2022 | USD | 0.56 | 0.57 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 653,600 |
10 Aug 2022 | USD | 0.61 | 0.64 | 0.55 | 0.55 | 0.55 | -0.09 (-14.06%) | 345,400 |
9 Aug 2022 | USD | 0.59 | 0.64 | 0.57 | 0.64 | 0.64 | +0.05 (+8.47%) | 514,600 |
8 Aug 2022 | USD | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 170,300 |
5 Aug 2022 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 89,300 |