Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.5749 | 0.5749 | 0.5335 | 0.5335 | 0.5335 | -0.049 (-8.40%) | 9,200 |
3 Aug 2022 | USD | 0.5824 | 0.5824 | 0.5824 | 0.5824 | 0.5824 | -0.013 (-2.27%) | 625 |
2 Aug 2022 | USD | 0.626 | 0.626 | 0.5805 | 0.5959 | 0.5959 | -0.054 (-8.32%) | 10,300 |
1 Aug 2022 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.037 (+5.98%) | 2,050 |
29 Jul 2022 | USD | 0.6673 | 0.6814 | 0.6133 | 0.6133 | 0.6133 | +0.076 (+14.12%) | 7,600 |
28 Jul 2022 | USD | 0.5374 | 0.5374 | 0.5374 | 0.5374 | 0.5374 | 0.0 (0.0%) | 0 |
27 Jul 2022 | USD | 0.5373 | 0.5374 | 0.5373 | 0.5374 | 0.5374 | -0.121 (-18.43%) | 1,000 |
26 Jul 2022 | USD | 0.6571 | 0.6588 | 0.6474 | 0.6588 | 0.6588 | +0.039 (+6.33%) | 5,025 |
25 Jul 2022 | USD | 0.6316 | 0.6316 | 0.6196 | 0.6196 | 0.6196 | -0.004 (-0.63%) | 6,800 |
22 Jul 2022 | USD | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.0 (0.0%) | 0 |
21 Jul 2022 | USD | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.0 (0.0%) | 0 |
20 Jul 2022 | USD | 0.6487 | 0.6487 | 0.6234 | 0.6235 | 0.6235 | +0.024 (+4.00%) | 2,350 |
19 Jul 2022 | USD | 0.5861 | 0.5995 | 0.5861 | 0.5995 | 0.5995 | +0.014 (+2.43%) | 1,276 |
18 Jul 2022 | USD | 0.5538 | 0.5853 | 0.5538 | 0.5853 | 0.5853 | +0.05 (+9.40%) | 1,214 |
15 Jul 2022 | USD | 0.5308 | 0.5637 | 0.527 | 0.535 | 0.535 | -0.018 (-3.34%) | 5,370 |
14 Jul 2022 | USD | 0.525 | 0.5776 | 0.525 | 0.5535 | 0.5535 | +0.103 (+23%) | 12,236 |
13 Jul 2022 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.035 (+8.43%) | 7,620 |
12 Jul 2022 | USD | 0.4027 | 0.415 | 0.4027 | 0.415 | 0.415 | +0.011 (+2.80%) | 10,000 |
11 Jul 2022 | USD | 0.3946 | 0.4037 | 0.3946 | 0.4037 | 0.4037 | -0.001 (-0.12%) | 5,100 |
8 Jul 2022 | USD | 0.4055 | 0.4055 | 0.4042 | 0.4042 | 0.4042 | -0.006 (-1.58%) | 6,000 |
7 Jul 2022 | USD | 0.4107 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | +0.011 (+2.67%) | 1,050 |
6 Jul 2022 | USD | 0.3995 | 0.4 | 0.3884 | 0.4 | 0.4 | +0.018 (+4.79%) | 2,755 |
5 Jul 2022 | USD | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | +0.082 (+27.23%) | 320 |
1 Jul 2022 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.088 (-22.68%) | 2,000 |
30 Jun 2022 | USD | 0.3865 | 0.4012 | 0.3865 | 0.388 | 0.388 | +0.003 (+0.78%) | 11,795 |
29 Jun 2022 | USD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 10,355 |
28 Jun 2022 | USD | 0.4294 | 0.4572 | 0.385 | 0.385 | 0.385 | -0.055 (-12.50%) | 17,312 |
27 Jun 2022 | USD | 0.5234 | 0.5234 | 0.44 | 0.44 | 0.44 | -0.051 (-10.35%) | 15,950 |
24 Jun 2022 | USD | 0.5059 | 0.5304 | 0.4735 | 0.4908 | 0.4908 | +0.001 (+0.16%) | 11,400 |
23 Jun 2022 | USD | 0.4786 | 0.5456 | 0.4595 | 0.49 | 0.49 | +0.038 (+8.36%) | 48,270 |