Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.4027 | 0.4099 | 0.399 | 0.4099 | 0.4099 | +0.02 (+5.10%) | 78,643 |
16 Sep 2022 | USD | 0.4099 | 0.4151 | 0.3842 | 0.39 | 0.39 | -0.018 (-4.41%) | 233,206 |
15 Sep 2022 | USD | 0.467 | 0.467 | 0.4003 | 0.408 | 0.408 | +0.001 (+0.12%) | 81,648 |
14 Sep 2022 | USD | 0.4096 | 0.4222 | 0.3953 | 0.4075 | 0.4075 | +0.004 (+0.92%) | 297,277 |
13 Sep 2022 | USD | 0.4091 | 0.433 | 0.3985 | 0.4038 | 0.4038 | -0.008 (-1.87%) | 279,864 |
12 Sep 2022 | USD | 0.426 | 0.426 | 0.4004 | 0.4115 | 0.4115 | +0.021 (+5.51%) | 236,135 |
9 Sep 2022 | USD | 0.4064 | 0.4065 | 0.39 | 0.39 | 0.39 | -0.004 (-1.14%) | 342,104 |
8 Sep 2022 | USD | 0.384 | 0.4015 | 0.3837 | 0.3945 | 0.3945 | +0.011 (+2.95%) | 126,428 |
7 Sep 2022 | USD | 0.401 | 0.4069 | 0.38 | 0.3832 | 0.3832 | -0.007 (-1.79%) | 175,236 |
6 Sep 2022 | USD | 0.418 | 0.419 | 0.39 | 0.3902 | 0.3902 | -0.024 (-5.82%) | 105,211 |
2 Sep 2022 | USD | 0.3912 | 0.4168 | 0.38 | 0.4143 | 0.4143 | +0.028 (+7.22%) | 602,927 |
1 Sep 2022 | USD | 0.4105 | 0.4167 | 0.3827 | 0.3864 | 0.3864 | -0.034 (-8.00%) | 211,726 |
31 Aug 2022 | USD | 0.4476 | 0.449 | 0.4196 | 0.42 | 0.42 | -0.03 (-6.67%) | 77,846 |
30 Aug 2022 | USD | 0.4186 | 0.4507 | 0.3909 | 0.45 | 0.45 | +0.03 (+7.14%) | 93,921 |
29 Aug 2022 | USD | 0.4327 | 0.4358 | 0.41 | 0.42 | 0.42 | -0.013 (-3.09%) | 303,049 |
26 Aug 2022 | USD | 0.4566 | 0.46 | 0.42 | 0.4334 | 0.4334 | -0.026 (-5.58%) | 216,006 |
25 Aug 2022 | USD | 0.4921 | 0.4921 | 0.4588 | 0.459 | 0.459 | +0.007 (+1.50%) | 52,640 |
24 Aug 2022 | USD | 0.431 | 0.4664 | 0.43 | 0.4522 | 0.4522 | +0.022 (+5.16%) | 100,347 |
23 Aug 2022 | USD | 0.453 | 0.4707 | 0.43 | 0.43 | 0.43 | -0.018 (-4.04%) | 256,965 |
22 Aug 2022 | USD | 0.443 | 0.4831 | 0.438 | 0.4481 | 0.4481 | +0.006 (+1.33%) | 309,169 |
19 Aug 2022 | USD | 0.4355 | 0.4588 | 0.4326 | 0.4422 | 0.4422 | -0.008 (-1.73%) | 41,287 |
18 Aug 2022 | USD | 0.442 | 0.45 | 0.4295 | 0.45 | 0.45 | +0.024 (+5.61%) | 105,573 |
17 Aug 2022 | USD | 0.4191 | 0.4292 | 0.3974 | 0.4261 | 0.4261 | +0.001 (+0.26%) | 197,008 |
16 Aug 2022 | USD | 0.4465 | 0.4474 | 0.4202 | 0.425 | 0.425 | -0.009 (-2.07%) | 183,590 |
15 Aug 2022 | USD | 0.3934 | 0.4397 | 0.3872 | 0.434 | 0.434 | +0.039 (+9.87%) | 418,377 |
12 Aug 2022 | USD | 0.4048 | 0.41 | 0.395 | 0.395 | 0.395 | -0.007 (-1.84%) | 52,686 |
11 Aug 2022 | USD | 0.41 | 0.419 | 0.39 | 0.4024 | 0.4024 | +0.003 (+0.85%) | 70,029 |
10 Aug 2022 | USD | 0.375 | 0.4263 | 0.375 | 0.399 | 0.399 | +0.018 (+4.72%) | 385,053 |
9 Aug 2022 | USD | 0.3924 | 0.3955 | 0.3769 | 0.381 | 0.381 | -0.016 (-4.03%) | 79,369 |
8 Aug 2022 | USD | 0.4 | 0.43 | 0.397 | 0.397 | 0.397 | +0.009 (+2.27%) | 313,804 |