Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 0.5191 | 0.5395 | 0.458 | 0.4994 | 0.4994 | +0.042 (+9.06%) | 8,196 |
2 Sep 2022 | USD | 0.42 | 0.4579 | 0.4138 | 0.4579 | 0.4579 | +0.008 (+1.78%) | 8,374 |
1 Sep 2022 | USD | 0.4449 | 0.47 | 0.4151 | 0.4499 | 0.4499 | -0.04 (-8.16%) | 9,096 |
31 Aug 2022 | USD | 0.44 | 0.4899 | 0.405 | 0.4899 | 0.4899 | +0.001 (+0.20%) | 15,454 |
30 Aug 2022 | USD | 0.441 | 0.49 | 0.4 | 0.4889 | 0.4889 | +0.019 (+4.04%) | 5,279 |
29 Aug 2022 | USD | 0.4997 | 0.4997 | 0.435 | 0.4699 | 0.4699 | 0.0 (0.0%) | 5,697 |
26 Aug 2022 | USD | 0.45 | 0.488 | 0.43 | 0.4699 | 0.4699 | -0.021 (-4.28%) | 60,553 |
25 Aug 2022 | USD | 0.535 | 0.5599 | 0.4221 | 0.4909 | 0.4909 | -0.049 (-9.09%) | 86,884 |
24 Aug 2022 | USD | 0.54 | 0.5401 | 0.54 | 0.54 | 0.54 | -0.004 (-0.77%) | 1,079 |
23 Aug 2022 | USD | 0.5094 | 0.5442 | 0.5094 | 0.5442 | 0.5442 | +0.113 (+26.09%) | 1,024 |
22 Aug 2022 | USD | 0.5001 | 0.5042 | 0.4298 | 0.4316 | 0.4316 | -0.108 (-20.07%) | 19,332 |
19 Aug 2022 | USD | 0.5788 | 0.5788 | 0.54 | 0.54 | 0.54 | -0.04 (-6.88%) | 5,000 |
18 Aug 2022 | USD | 0.5799 | 0.5799 | 0.5799 | 0.5799 | 0.5799 | -0.011 (-1.94%) | 500 |
17 Aug 2022 | USD | 0.55 | 0.6244 | 0.5302 | 0.5914 | 0.5914 | +0.009 (+1.48%) | 2,400 |
16 Aug 2022 | USD | 0.5949 | 0.5998 | 0.545 | 0.5828 | 0.5828 | +0.04 (+7.31%) | 8,638 |
15 Aug 2022 | USD | 0.588 | 0.5979 | 0.5274 | 0.5431 | 0.5431 | -0.046 (-7.76%) | 7,631 |
12 Aug 2022 | USD | 0.5596 | 0.5899 | 0.512 | 0.5888 | 0.5888 | +0.018 (+3.15%) | 36,017 |
11 Aug 2022 | USD | 0.54 | 0.5708 | 0.4999 | 0.5708 | 0.5708 | +0.011 (+1.93%) | 39,694 |
10 Aug 2022 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 636 |
9 Aug 2022 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 99 |
8 Aug 2022 | USD | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.008 (-1.36%) | 1,256 |
5 Aug 2022 | USD | 0.5301 | 0.5677 | 0.5301 | 0.5677 | 0.5677 | -0.042 (-6.92%) | 2,356 |
4 Aug 2022 | USD | 0.6001 | 0.61 | 0.5801 | 0.6099 | 0.6099 | +0.03 (+5.14%) | 6,189 |
3 Aug 2022 | USD | 0.6298 | 0.6298 | 0.58 | 0.5801 | 0.5801 | 0.0 (0.0%) | 7,011 |
2 Aug 2022 | USD | 0.6 | 0.6295 | 0.5801 | 0.5801 | 0.5801 | -0.02 (-3.30%) | 1,859 |
1 Aug 2022 | USD | 0.6022 | 0.6022 | 0.575 | 0.5999 | 0.5999 | +0.02 (+3.41%) | 10,479 |
29 Jul 2022 | USD | 0.6294 | 0.6294 | 0.5801 | 0.5801 | 0.5801 | -0.01 (-1.69%) | 340 |
28 Jul 2022 | USD | 0.6194 | 0.6194 | 0.5751 | 0.5901 | 0.5901 | +0.009 (+1.55%) | 14,795 |
27 Jul 2022 | USD | 0.6199 | 0.6294 | 0.5561 | 0.5811 | 0.5811 | +0.011 (+1.93%) | 10,998 |
26 Jul 2022 | USD | 0.6028 | 0.6028 | 0.5701 | 0.5701 | 0.5701 | +0 (+0.02%) | 1,077 |