Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.5176 | 0.5183 | 0.4748 | 0.4813 | 0.4813 | -0.036 (-7.01%) | 21,573,575 |
11 Sep 2022 | USD | 0.5146 | 0.5353 | 0.5059 | 0.5176 | 0.5176 | +0.003 (+0.56%) | 24,335,626 |
10 Sep 2022 | USD | 0.4956 | 0.5388 | 0.495 | 0.5147 | 0.5147 | +0.019 (+3.85%) | 29,861,955 |
9 Sep 2022 | USD | 0.4697 | 0.5065 | 0.4697 | 0.4956 | 0.4956 | +0.026 (+5.51%) | 24,902,050 |
8 Sep 2022 | USD | 0.4907 | 0.5062 | 0.4608 | 0.4697 | 0.4697 | -0.021 (-4.28%) | 21,412,701 |
7 Sep 2022 | USD | 0.4415 | 0.5073 | 0.4372 | 0.4907 | 0.4907 | +0.049 (+11.09%) | 25,308,587 |
6 Sep 2022 | USD | 0.4875 | 0.5056 | 0.4368 | 0.4417 | 0.4417 | -0.046 (-9.41%) | 18,769,142 |
5 Sep 2022 | USD | 0.5019 | 0.5052 | 0.4796 | 0.4876 | 0.4876 | -0.014 (-2.85%) | 10,890,271 |
4 Sep 2022 | USD | 0.5206 | 0.5227 | 0.4891 | 0.5019 | 0.5019 | -0.019 (-3.59%) | 18,434,028 |
3 Sep 2022 | USD | 0.4788 | 0.5424 | 0.4735 | 0.5206 | 0.5206 | +0.042 (+8.71%) | 40,905,693 |
2 Sep 2022 | USD | 0.4888 | 0.5008 | 0.4713 | 0.4789 | 0.4789 | -0.01 (-2.03%) | 13,905,951 |
1 Sep 2022 | USD | 0.4781 | 0.4891 | 0.4687 | 0.4888 | 0.4888 | +0.011 (+2.22%) | 14,585,888 |
31 Aug 2022 | USD | 0.4922 | 0.5101 | 0.4768 | 0.4782 | 0.4782 | -0.014 (-2.80%) | 13,292,327 |
30 Aug 2022 | USD | 0.5294 | 0.5565 | 0.487 | 0.492 | 0.492 | -0.037 (-7.05%) | 19,734,232 |
29 Aug 2022 | USD | 0.4794 | 0.5451 | 0.4748 | 0.5293 | 0.5293 | +0.05 (+10.43%) | 29,359,632 |
28 Aug 2022 | USD | 0.5129 | 0.5213 | 0.4793 | 0.4793 | 0.4793 | -0.034 (-6.53%) | 12,182,279 |
27 Aug 2022 | USD | 0.5168 | 0.523 | 0.5019 | 0.5128 | 0.5128 | -0.004 (-0.77%) | 11,879,303 |
26 Aug 2022 | USD | 0.5805 | 0.588 | 0.5111 | 0.5168 | 0.5168 | -0.064 (-10.97%) | 17,473,756 |
25 Aug 2022 | USD | 0.5767 | 0.6035 | 0.5737 | 0.5805 | 0.5805 | +0.004 (+0.66%) | 16,190,900 |
24 Aug 2022 | USD | 0.5916 | 0.5995 | 0.5757 | 0.5767 | 0.5767 | -0.015 (-2.52%) | 16,448,818 |
23 Aug 2022 | USD | 0.6046 | 0.6133 | 0.5821 | 0.5916 | 0.5916 | -0.013 (-2.15%) | 17,219,375 |
22 Aug 2022 | USD | 0.6108 | 0.6355 | 0.5774 | 0.6046 | 0.6046 | -0.006 (-1.02%) | 23,354,874 |
21 Aug 2022 | USD | 0.5687 | 0.6601 | 0.5634 | 0.6108 | 0.6108 | +0.042 (+7.38%) | 52,846,406 |
20 Aug 2022 | USD | 0.5705 | 0.5981 | 0.5363 | 0.5688 | 0.5688 | -0.002 (-0.33%) | 27,194,205 |
19 Aug 2022 | USD | 0.6541 | 0.6541 | 0.569 | 0.5707 | 0.5707 | -0.083 (-12.74%) | 33,328,504 |
18 Aug 2022 | USD | 0.653 | 0.7118 | 0.6478 | 0.654 | 0.654 | +0.002 (+0.23%) | 25,650,492 |
17 Aug 2022 | USD | 0.7103 | 0.731 | 0.6503 | 0.6525 | 0.6525 | -0.058 (-8.15%) | 15,066,639 |
16 Aug 2022 | USD | 0.7226 | 0.7392 | 0.7034 | 0.7104 | 0.7104 | -0.012 (-1.69%) | 13,211,128 |
15 Aug 2022 | USD | 0.7479 | 0.779 | 0.7113 | 0.7226 | 0.7226 | -0.025 (-3.38%) | 14,688,674 |
14 Aug 2022 | USD | 0.7836 | 0.8039 | 0.7439 | 0.7479 | 0.7479 | -0.035 (-4.53%) | 15,436,926 |