Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | USD | 0.2899 | 0.3702 | 0.2602 | 0.3488 | 0.3488 | +0.068 (+24.31%) | 382,631 |
15 Aug 2022 | USD | 0.32 | 0.3203 | 0.2327 | 0.2806 | 0.2806 | -0.061 (-17.91%) | 165,824 |
12 Aug 2022 | USD | 0.33 | 0.36 | 0.2966 | 0.3418 | 0.3418 | +0.015 (+4.53%) | 22,142 |
11 Aug 2022 | USD | 0.3397 | 0.3398 | 0.3253 | 0.327 | 0.327 | +0.025 (+8.39%) | 37,263 |
10 Aug 2022 | USD | 0.35 | 0.35 | 0.2537 | 0.3017 | 0.3017 | -0.062 (-17.16%) | 27,822 |
9 Aug 2022 | USD | 0.3396 | 0.37 | 0.3021 | 0.3642 | 0.3642 | -0.001 (-0.22%) | 38,394 |
8 Aug 2022 | USD | 0.3775 | 0.3901 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 5,988 |
5 Aug 2022 | USD | 0.3504 | 0.3899 | 0.338 | 0.37 | 0.37 | +0.02 (+5.71%) | 21,196 |
4 Aug 2022 | USD | 0.31 | 0.372 | 0.31 | 0.35 | 0.35 | -0.011 (-3.02%) | 12,277 |
3 Aug 2022 | USD | 0.365 | 0.3849 | 0.32 | 0.3609 | 0.3609 | +0.003 (+0.95%) | 44,044 |
2 Aug 2022 | USD | 0.39 | 0.39 | 0.353 | 0.3575 | 0.3575 | -0.013 (-3.38%) | 9,497 |
1 Aug 2022 | USD | 0.353 | 0.37 | 0.32 | 0.37 | 0.37 | +0.02 (+5.71%) | 23,467 |
29 Jul 2022 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | +0.02 (+6.03%) | 8,767 |
28 Jul 2022 | USD | 0.3 | 0.37 | 0.3 | 0.3301 | 0.3301 | -0.01 (-2.91%) | 24,651 |
27 Jul 2022 | USD | 0.35 | 0.36 | 0.326 | 0.34 | 0.34 | -0.03 (-8.11%) | 28,149 |
26 Jul 2022 | USD | 0.3579 | 0.3998 | 0.3501 | 0.37 | 0.37 | -0.02 (-5.13%) | 34,385 |
25 Jul 2022 | USD | 0.39 | 0.4 | 0.379 | 0.39 | 0.39 | +0.02 (+5.41%) | 24,823 |
22 Jul 2022 | USD | 0.376 | 0.3941 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 5,998 |
21 Jul 2022 | USD | 0.36 | 0.3942 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 15,010 |
20 Jul 2022 | USD | 0.37 | 0.37 | 0.364 | 0.37 | 0.37 | +0.01 (+2.78%) | 14,309 |
19 Jul 2022 | USD | 0.3666 | 0.37 | 0.3425 | 0.36 | 0.36 | -0.007 (-1.83%) | 16,078 |
18 Jul 2022 | USD | 0.3806 | 0.3961 | 0.3402 | 0.3667 | 0.3667 | -0.003 (-0.89%) | 128,246 |
15 Jul 2022 | USD | 0.3788 | 0.3993 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 8,939 |
14 Jul 2022 | USD | 0.39 | 0.4214 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 15,119 |
13 Jul 2022 | USD | 0.3851 | 0.3948 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 5,423 |
12 Jul 2022 | USD | 0.3602 | 0.388 | 0.35 | 0.385 | 0.385 | +0.025 (+6.94%) | 32,574 |
11 Jul 2022 | USD | 0.3801 | 0.3801 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 60,303 |
8 Jul 2022 | USD | 0.3757 | 0.3972 | 0.37 | 0.37 | 0.37 | -0.003 (-0.80%) | 6,692 |
7 Jul 2022 | USD | 0.38 | 0.38 | 0.373 | 0.373 | 0.373 | +0.003 (+0.81%) | 4,030 |
6 Jul 2022 | USD | 0.3699 | 0.43 | 0.3571 | 0.37 | 0.37 | +0.013 (+3.64%) | 72,876 |