Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.1265 | 0.1312 | 0.1203 | 0.1312 | 0.1312 | +0.005 (+3.72%) | 737,554 |
11 Sep 2022 | USD | 0.1285 | 0.1315 | 0.1224 | 0.1265 | 0.1265 | -0.002 (-1.56%) | 656,352 |
10 Sep 2022 | USD | 0.1289 | 0.133 | 0.124 | 0.1285 | 0.1285 | -0.001 (-0.46%) | 740,790 |
9 Sep 2022 | USD | 0.1134 | 0.1303 | 0.1132 | 0.1291 | 0.1291 | +0.016 (+13.84%) | 1,052,338 |
8 Sep 2022 | USD | 0.1109 | 0.1165 | 0.1039 | 0.1134 | 0.1134 | +0.003 (+2.25%) | 668,212 |
7 Sep 2022 | USD | 0.0981 | 0.1125 | 0.0923 | 0.1109 | 0.1109 | +0.013 (+12.82%) | 1,087,751 |
6 Sep 2022 | USD | 0.1086 | 0.1173 | 0.0966 | 0.0983 | 0.0983 | -0.01 (-9.48%) | 1,288,620 |
5 Sep 2022 | USD | 0.1074 | 0.1091 | 0.0997 | 0.1086 | 0.1086 | +0.001 (+1.31%) | 717,978 |
4 Sep 2022 | USD | 0.1057 | 0.1082 | 0.1041 | 0.1072 | 0.1072 | +0.002 (+1.42%) | 393,172 |
3 Sep 2022 | USD | 0.1068 | 0.1089 | 0.1033 | 0.1057 | 0.1057 | -0.001 (-1.03%) | 411,326 |
2 Sep 2022 | USD | 0.1085 | 0.1103 | 0.1017 | 0.1068 | 0.1068 | -0.002 (-1.57%) | 531,225 |
1 Sep 2022 | USD | 0.1039 | 0.1087 | 0.0986 | 0.1085 | 0.1085 | +0.005 (+4.53%) | 642,054 |
31 Aug 2022 | USD | 0.1025 | 0.1093 | 0.1001 | 0.1038 | 0.1038 | +0.001 (+1.27%) | 638,686 |
30 Aug 2022 | USD | 0.1092 | 0.1104 | 0.0972 | 0.1025 | 0.1025 | -0.007 (-6.14%) | 764,929 |
29 Aug 2022 | USD | 0.0986 | 0.1092 | 0.0958 | 0.1092 | 0.1092 | +0.011 (+10.75%) | 1,054,567 |
28 Aug 2022 | USD | 0.1106 | 0.1127 | 0.0981 | 0.0986 | 0.0986 | -0.012 (-10.85%) | 651,528 |
27 Aug 2022 | USD | 0.114 | 0.1183 | 0.1048 | 0.1106 | 0.1106 | -0.003 (-2.30%) | 773,751 |
26 Aug 2022 | USD | 0.1246 | 0.1451 | 0.1083 | 0.1132 | 0.1132 | -0.011 (-9.15%) | 1,562,194 |
25 Aug 2022 | USD | 0.123 | 0.1271 | 0.1217 | 0.1246 | 0.1246 | +0.002 (+1.30%) | 316,583 |
24 Aug 2022 | USD | 0.1238 | 0.1274 | 0.1187 | 0.123 | 0.123 | -0.001 (-0.65%) | 368,146 |
23 Aug 2022 | USD | 0.1217 | 0.1242 | 0.1149 | 0.1238 | 0.1238 | +0.002 (+1.73%) | 356,529 |
22 Aug 2022 | USD | 0.1223 | 0.1224 | 0.1137 | 0.1217 | 0.1217 | -0 (-0.25%) | 532,924 |
21 Aug 2022 | USD | 0.1175 | 0.1244 | 0.1167 | 0.122 | 0.122 | +0.004 (+3.83%) | 450,223 |
20 Aug 2022 | USD | 0.1159 | 0.1208 | 0.1142 | 0.1175 | 0.1175 | +0.002 (+1.38%) | 516,671 |
19 Aug 2022 | USD | 0.1387 | 0.1388 | 0.1126 | 0.1159 | 0.1159 | -0.023 (-16.44%) | 1,228,456 |
18 Aug 2022 | USD | 0.1444 | 0.1457 | 0.1383 | 0.1387 | 0.1387 | -0.006 (-3.95%) | 458,656 |
17 Aug 2022 | USD | 0.143 | 0.1529 | 0.1372 | 0.1444 | 0.1444 | +0.001 (+0.98%) | 989,783 |
16 Aug 2022 | USD | 0.1416 | 0.1438 | 0.1365 | 0.143 | 0.143 | +0 (+0.28%) | 441,577 |
15 Aug 2022 | USD | 0.1425 | 0.1483 | 0.136 | 0.1426 | 0.1426 | +0 (+0.07%) | 522,972 |
14 Aug 2022 | USD | 0.1438 | 0.1527 | 0.1414 | 0.1425 | 0.1425 | -0.001 (-0.77%) | 738,166 |