Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.472 | 0.482 | 0.46 | 0.465 | 4.65 | -0.016 (-3.33%) | 981,700 |
15 Sep 2022 | USD | 0.48 | 0.49 | 0.47 | 0.481 | 4.81 | +0.006 (+1.26%) | 627,300 |
14 Sep 2022 | USD | 0.48 | 0.498 | 0.471 | 0.475 | 4.75 | -0.022 (-4.43%) | 1,071,300 |
13 Sep 2022 | USD | 0.49 | 0.53 | 0.48 | 0.497 | 4.97 | -0.013 (-2.55%) | 1,397,500 |
12 Sep 2022 | USD | 0.515 | 0.525 | 0.495 | 0.51 | 5.1 | -0.005 (-0.97%) | 1,421,500 |
9 Sep 2022 | USD | 0.505 | 0.525 | 0.501 | 0.515 | 5.15 | +0.02 (+4.04%) | 2,164,900 |
8 Sep 2022 | USD | 0.481 | 0.497 | 0.47 | 0.495 | 4.95 | +0.025 (+5.32%) | 1,176,400 |
7 Sep 2022 | USD | 0.43 | 0.47 | 0.421 | 0.47 | 4.7 | +0.04 (+9.30%) | 2,089,500 |
6 Sep 2022 | USD | 0.45 | 0.451 | 0.42 | 0.43 | 4.3 | -0.02 (-4.44%) | 2,611,000 |
2 Sep 2022 | USD | 0.45 | 0.455 | 0.424 | 0.45 | 4.5 | 0.0 (0.0%) | 2,455,900 |
1 Sep 2022 | USD | 0.462 | 0.478 | 0.43 | 0.45 | 4.5 | -0.015 (-3.23%) | 2,877,200 |
31 Aug 2022 | USD | 0.498 | 0.499 | 0.46 | 0.465 | 4.65 | -0.025 (-5.10%) | 2,893,700 |
30 Aug 2022 | USD | 0.507 | 0.513 | 0.474 | 0.49 | 4.9 | -0.015 (-2.97%) | 2,125,600 |
29 Aug 2022 | USD | 0.517 | 0.517 | 0.474 | 0.505 | 5.05 | -0.022 (-4.17%) | 4,465,100 |
26 Aug 2022 | USD | 0.55 | 0.565 | 0.505 | 0.527 | 5.27 | -0.03 (-5.39%) | 4,508,000 |
25 Aug 2022 | USD | 0.59 | 0.59 | 0.55 | 0.557 | 5.57 | -0.023 (-3.97%) | 4,076,500 |
24 Aug 2022 | USD | 0.57 | 0.596 | 0.551 | 0.58 | 5.8 | +0.012 (+2.11%) | 3,615,200 |
23 Aug 2022 | USD | 0.603 | 0.604 | 0.566 | 0.568 | 5.68 | -0.042 (-6.89%) | 4,091,500 |
22 Aug 2022 | USD | 0.607 | 0.62 | 0.591 | 0.61 | 6.1 | 0.0 (0.0%) | 3,782,100 |
19 Aug 2022 | USD | 0.648 | 0.66 | 0.58 | 0.61 | 6.1 | 0.0 (0.0%) | 8,437,400 |
18 Aug 2022 | USD | 0.645 | 0.7 | 0.603 | 0.61 | 6.1 | -0.36 (-37.11%) | 30,917,000 |
17 Aug 2022 | USD | 1.25 | 1.27 | 0.94 | 0.97 | 9.7 | -0.4 (-29.20%) | 8,009,000 |
16 Aug 2022 | USD | 1.3 | 1.38 | 1.19 | 1.37 | 13.7 | +0.08 (+6.20%) | 7,023,500 |
15 Aug 2022 | USD | 1.57 | 1.669 | 1.26 | 1.29 | 12.9 | -0.02 (-1.53%) | 27,937,500 |
12 Aug 2022 | USD | 1.83 | 1.85 | 1.26 | 1.31 | 13.1 | +0.46 (+54.12%) | 94,272,000 |
11 Aug 2022 | USD | 1.01 | 1.02 | 0.85 | 0.85 | 8.5 | -0.12 (-12.37%) | 641,000 |
10 Aug 2022 | USD | 0.9 | 0.97 | 0.87 | 0.97 | 9.7 | +0.1 (+11.49%) | 334,600 |
9 Aug 2022 | USD | 1.03 | 1.03 | 0.835 | 0.87 | 8.7 | -0.16 (-15.53%) | 837,100 |
8 Aug 2022 | USD | 0.993 | 1.06 | 0.952 | 1.03 | 10.3 | +0.165 (+19.08%) | 1,413,900 |
5 Aug 2022 | USD | 0.746 | 0.877 | 0.72 | 0.865 | 8.65 | +0.115 (+15.33%) | 648,400 |