Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.4903 | 0.5127 | 0.462 | 0.5099 | 0.5099 | +0.02 (+4.00%) | 60,845 |
11 Sep 2022 | USD | 0.4843 | 0.4903 | 0.4754 | 0.4903 | 0.4903 | +0.006 (+1.24%) | 60,726 |
10 Sep 2022 | USD | 0.4708 | 0.4864 | 0.4671 | 0.4843 | 0.4843 | +0.013 (+2.85%) | 65,647 |
9 Sep 2022 | USD | 0.4286 | 0.4732 | 0.428 | 0.4709 | 0.4709 | +0.042 (+9.84%) | 58,400 |
8 Sep 2022 | USD | 0.3931 | 0.4515 | 0.3924 | 0.4287 | 0.4287 | +0.036 (+9.06%) | 57,694 |
7 Sep 2022 | USD | 0.401 | 0.4054 | 0.379 | 0.3931 | 0.3931 | -0.008 (-1.97%) | 49,648 |
6 Sep 2022 | USD | 0.4358 | 0.4546 | 0.3964 | 0.401 | 0.401 | -0.035 (-7.94%) | 50,182 |
5 Sep 2022 | USD | 0.4353 | 0.439 | 0.4284 | 0.4356 | 0.4356 | +0 (+0.07%) | 57,634 |
4 Sep 2022 | USD | 0.4466 | 0.4485 | 0.4177 | 0.4353 | 0.4353 | -0.011 (-2.53%) | 54,792 |
3 Sep 2022 | USD | 0.4226 | 0.448 | 0.4187 | 0.4466 | 0.4466 | +0.024 (+5.68%) | 53,969 |
2 Sep 2022 | USD | 0.4245 | 0.4335 | 0.4187 | 0.4226 | 0.4226 | -0.002 (-0.45%) | 51,952 |
1 Sep 2022 | USD | 0.4459 | 0.4472 | 0.4234 | 0.4245 | 0.4245 | -0.021 (-4.80%) | 57,709 |
31 Aug 2022 | USD | 0.4455 | 0.4594 | 0.4439 | 0.4459 | 0.4459 | +0.001 (+0.11%) | 57,080 |
30 Aug 2022 | USD | 0.4548 | 0.4613 | 0.4373 | 0.4454 | 0.4454 | -0.009 (-2.07%) | 57,767 |
29 Aug 2022 | USD | 0.4409 | 0.4575 | 0.4197 | 0.4548 | 0.4548 | +0.014 (+3.13%) | 54,100 |
28 Aug 2022 | USD | 0.4449 | 0.4521 | 0.4399 | 0.441 | 0.441 | -0.004 (-0.88%) | 58,606 |
27 Aug 2022 | USD | 0.4556 | 0.4589 | 0.442 | 0.4449 | 0.4449 | -0.011 (-2.35%) | 65,769 |
26 Aug 2022 | USD | 0.485 | 0.4892 | 0.4537 | 0.4556 | 0.4556 | -0.03 (-6.10%) | 60,757 |
25 Aug 2022 | USD | 0.4782 | 0.4895 | 0.4764 | 0.4852 | 0.4852 | +0.007 (+1.46%) | 61,971 |
24 Aug 2022 | USD | 0.4831 | 0.4901 | 0.4474 | 0.4782 | 0.4782 | -0.005 (-1.01%) | 56,922 |
23 Aug 2022 | USD | 0.4774 | 0.4857 | 0.4485 | 0.4831 | 0.4831 | +0.006 (+1.22%) | 63,529 |
22 Aug 2022 | USD | 0.4616 | 0.4776 | 0.4339 | 0.4773 | 0.4773 | +0.016 (+3.38%) | 57,043 |
21 Aug 2022 | USD | 0.3879 | 0.4665 | 0.3865 | 0.4617 | 0.4617 | +0.074 (+18.99%) | 53,427 |
20 Aug 2022 | USD | 0.4388 | 0.4507 | 0.3855 | 0.388 | 0.388 | -0.051 (-11.60%) | 51,743 |
19 Aug 2022 | USD | 0.4831 | 0.4886 | 0.4361 | 0.4389 | 0.4389 | -0.044 (-9.15%) | 63,203 |
18 Aug 2022 | USD | 0.5254 | 0.529 | 0.4615 | 0.4831 | 0.4831 | -0.042 (-8.03%) | 47,365 |
17 Aug 2022 | USD | 0.5059 | 0.5384 | 0.4829 | 0.5253 | 0.5253 | +0.019 (+3.81%) | 3,827 |
16 Aug 2022 | USD | 0.5253 | 0.5293 | 0.5004 | 0.506 | 0.506 | -0.019 (-3.71%) | 48,327 |
15 Aug 2022 | USD | 0.53 | 0.5491 | 0.5098 | 0.5255 | 0.5255 | -0.004 (-0.85%) | 65,252 |
14 Aug 2022 | USD | 0.5162 | 0.5463 | 0.5143 | 0.53 | 0.53 | +0.014 (+2.69%) | 65,653 |