Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.2901 | 0.315 | 0.285 | 0.3107 | 0.3107 | +0.023 (+8.07%) | 2,597,928 |
15 Sep 2022 | USD | 0.27 | 0.2891 | 0.256 | 0.2875 | 0.2875 | +0.025 (+9.52%) | 2,972,720 |
14 Sep 2022 | USD | 0.2828 | 0.2885 | 0.2625 | 0.2625 | 0.2625 | -0.018 (-6.48%) | 599,061 |
13 Sep 2022 | USD | 0.3029 | 0.31 | 0.2751 | 0.2807 | 0.2807 | +0.023 (+9.09%) | 3,981,950 |
12 Sep 2022 | USD | 0.2507 | 0.2597 | 0.2441 | 0.2573 | 0.2573 | +0.012 (+5.02%) | 1,560,308 |
9 Sep 2022 | USD | 0.24 | 0.251 | 0.238 | 0.245 | 0.245 | -0.004 (-1.61%) | 578,000 |
8 Sep 2022 | USD | 0.26 | 0.261 | 0.239 | 0.249 | 0.249 | +0.004 (+1.63%) | 284,800 |
7 Sep 2022 | USD | 0.259 | 0.272 | 0.233 | 0.245 | 0.245 | -0.003 (-1.21%) | 557,700 |
6 Sep 2022 | USD | 0.276 | 0.281 | 0.248 | 0.248 | 0.248 | -0.037 (-12.98%) | 701,700 |
2 Sep 2022 | USD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.004 (-1.38%) | 274,600 |
1 Sep 2022 | USD | 0.285 | 0.3 | 0.285 | 0.289 | 0.289 | +0.001 (+0.35%) | 141,900 |
31 Aug 2022 | USD | 0.291 | 0.295 | 0.287 | 0.288 | 0.288 | -0.003 (-1.03%) | 222,700 |
30 Aug 2022 | USD | 0.291 | 0.3 | 0.29 | 0.291 | 0.291 | -0.004 (-1.36%) | 108,900 |
29 Aug 2022 | USD | 0.292 | 0.304 | 0.289 | 0.295 | 0.295 | -0.002 (-0.67%) | 240,100 |
26 Aug 2022 | USD | 0.3 | 0.32 | 0.291 | 0.297 | 0.297 | -0.008 (-2.62%) | 172,000 |
25 Aug 2022 | USD | 0.297 | 0.32 | 0.29 | 0.305 | 0.305 | -0.002 (-0.65%) | 182,600 |
24 Aug 2022 | USD | 0.293 | 0.308 | 0.293 | 0.307 | 0.307 | +0.012 (+4.07%) | 158,800 |
23 Aug 2022 | USD | 0.291 | 0.301 | 0.291 | 0.295 | 0.295 | 0.0 (0.0%) | 253,800 |
22 Aug 2022 | USD | 0.3 | 0.32 | 0.291 | 0.295 | 0.295 | -0.005 (-1.67%) | 390,600 |
19 Aug 2022 | USD | 0.32 | 0.322 | 0.296 | 0.3 | 0.3 | -0.02 (-6.25%) | 901,300 |
18 Aug 2022 | USD | 0.335 | 0.343 | 0.316 | 0.32 | 0.32 | -0.013 (-3.90%) | 298,000 |
17 Aug 2022 | USD | 0.35 | 0.35 | 0.33 | 0.333 | 0.333 | -0.017 (-4.86%) | 124,400 |
16 Aug 2022 | USD | 0.36 | 0.364 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 874,600 |
15 Aug 2022 | USD | 0.334 | 0.351 | 0.32 | 0.35 | 0.35 | +0.008 (+2.34%) | 755,900 |
12 Aug 2022 | USD | 0.329 | 0.342 | 0.315 | 0.342 | 0.342 | +0.01 (+3.01%) | 384,200 |
11 Aug 2022 | USD | 0.319 | 0.34 | 0.316 | 0.332 | 0.332 | +0.003 (+0.91%) | 506,100 |
10 Aug 2022 | USD | 0.302 | 0.332 | 0.302 | 0.329 | 0.329 | +0.02 (+6.47%) | 785,900 |
9 Aug 2022 | USD | 0.315 | 0.321 | 0.29 | 0.309 | 0.309 | -0.015 (-4.63%) | 658,100 |
8 Aug 2022 | USD | 0.35 | 0.35 | 0.31 | 0.324 | 0.324 | -0.016 (-4.71%) | 896,300 |
5 Aug 2022 | USD | 0.337 | 0.344 | 0.315 | 0.34 | 0.34 | +0.006 (+1.80%) | 392,300 |