Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.3145 | 0.3234 | 0.3115 | 0.3166 | 0.3166 | +0.002 (+0.67%) | 154,070 |
11 Sep 2022 | USD | 0.3174 | 0.3261 | 0.3109 | 0.3145 | 0.3145 | -0.003 (-0.91%) | 170,837 |
10 Sep 2022 | USD | 0.3138 | 0.3188 | 0.308 | 0.3174 | 0.3174 | +0.004 (+1.15%) | 112,246 |
9 Sep 2022 | USD | 0.3066 | 0.3179 | 0.2997 | 0.3138 | 0.3138 | +0.007 (+2.35%) | 171,340 |
8 Sep 2022 | USD | 0.3079 | 0.3258 | 0.297 | 0.3066 | 0.3066 | -0.004 (-1.38%) | 385,717 |
7 Sep 2022 | USD | 0.2962 | 0.3111 | 0.2906 | 0.3109 | 0.3109 | +0.015 (+4.96%) | 260,654 |
6 Sep 2022 | USD | 0.3231 | 0.326 | 0.2958 | 0.2962 | 0.2962 | -0.025 (-7.70%) | 299,619 |
5 Sep 2022 | USD | 0.3219 | 0.3273 | 0.3076 | 0.3209 | 0.3209 | -0.001 (-0.31%) | 317,453 |
4 Sep 2022 | USD | 0.3261 | 0.3333 | 0.3192 | 0.3219 | 0.3219 | -0.004 (-1.29%) | 133,261 |
3 Sep 2022 | USD | 0.3294 | 0.3355 | 0.3225 | 0.3261 | 0.3261 | -0.003 (-1.00%) | 135,383 |
2 Sep 2022 | USD | 0.3399 | 0.3413 | 0.3243 | 0.3294 | 0.3294 | -0.011 (-3.09%) | 182,067 |
1 Sep 2022 | USD | 0.3479 | 0.3498 | 0.33 | 0.3399 | 0.3399 | -0.008 (-2.30%) | 165,612 |
31 Aug 2022 | USD | 0.3506 | 0.3581 | 0.3449 | 0.3479 | 0.3479 | -0.003 (-0.77%) | 159,036 |
30 Aug 2022 | USD | 0.35 | 0.3624 | 0.3422 | 0.3506 | 0.3506 | +0.001 (+0.17%) | 169,778 |
29 Aug 2022 | USD | 0.3479 | 0.3725 | 0.3378 | 0.35 | 0.35 | +0.002 (+0.60%) | 637,344 |
28 Aug 2022 | USD | 0.3536 | 0.3792 | 0.3428 | 0.3479 | 0.3479 | -0.006 (-1.83%) | 307,974 |
27 Aug 2022 | USD | 0.3445 | 0.3646 | 0.3408 | 0.3544 | 0.3544 | +0.01 (+2.93%) | 246,714 |
26 Aug 2022 | USD | 0.3775 | 0.3919 | 0.3435 | 0.3443 | 0.3443 | -0.033 (-8.84%) | 767,073 |
25 Aug 2022 | USD | 0.365 | 0.3965 | 0.3551 | 0.3777 | 0.3777 | +0.016 (+4.37%) | 1,059,723 |
24 Aug 2022 | USD | 0.3738 | 0.3852 | 0.3569 | 0.3619 | 0.3619 | -0.011 (-2.95%) | 531,139 |
23 Aug 2022 | USD | 0.3676 | 0.4039 | 0.3627 | 0.3729 | 0.3729 | +0.005 (+1.44%) | 1,344,282 |
22 Aug 2022 | USD | 0.396 | 0.4036 | 0.3624 | 0.3676 | 0.3676 | -0.03 (-7.52%) | 486,857 |
21 Aug 2022 | USD | 0.3935 | 0.4101 | 0.3893 | 0.3975 | 0.3975 | +0.004 (+1.02%) | 240,075 |
20 Aug 2022 | USD | 0.3759 | 0.4155 | 0.3758 | 0.3935 | 0.3935 | +0.015 (+3.88%) | 569,819 |
19 Aug 2022 | USD | 0.4592 | 0.4592 | 0.3755 | 0.3788 | 0.3788 | -0.08 (-17.49%) | 2,179,730 |
18 Aug 2022 | USD | 0.3791 | 0.462 | 0.3722 | 0.4591 | 0.4591 | +0.08 (+21.04%) | 3,798,345 |
17 Aug 2022 | USD | 0.4393 | 0.4458 | 0.3736 | 0.3793 | 0.3793 | -0.06 (-13.66%) | 1,256,027 |
16 Aug 2022 | USD | 0.4491 | 0.4581 | 0.4184 | 0.4393 | 0.4393 | -0.014 (-3.17%) | 1,356,582 |
15 Aug 2022 | USD | 0.4756 | 0.5174 | 0.4419 | 0.4537 | 0.4537 | -0.022 (-4.60%) | 2,391,735 |
14 Aug 2022 | USD | 0.4834 | 0.5111 | 0.4688 | 0.4756 | 0.4756 | +0.001 (+0.11%) | 1,684,160 |