Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | USD | 0.47 | 0.48 | 0.42 | 0.44 | 8.8 | -0.02 (-4.35%) | 165,300 |
18 Aug 2022 | USD | 0.47 | 0.49 | 0.45 | 0.46 | 9.2 | 0.0 (0.0%) | 96,400 |
17 Aug 2022 | USD | 0.48 | 0.49 | 0.46 | 0.46 | 9.2 | -0.01 (-2.13%) | 138,400 |
16 Aug 2022 | USD | 0.47 | 0.5 | 0.47 | 0.47 | 9.4 | 0.0 (0.0%) | 233,400 |
15 Aug 2022 | USD | 0.5 | 0.5 | 0.46 | 0.47 | 9.4 | 0.0 (0.0%) | 107,100 |
12 Aug 2022 | USD | 0.46 | 0.48 | 0.45 | 0.47 | 9.4 | +0.01 (+2.17%) | 97,000 |
11 Aug 2022 | USD | 0.44 | 0.47 | 0.44 | 0.46 | 9.2 | +0.02 (+4.55%) | 107,300 |
10 Aug 2022 | USD | 0.46 | 0.47 | 0.44 | 0.44 | 8.8 | -0.01 (-2.22%) | 123,800 |
9 Aug 2022 | USD | 0.47 | 0.47 | 0.44 | 0.45 | 9 | 0.0 (0.0%) | 155,800 |
8 Aug 2022 | USD | 0.42 | 0.45 | 0.42 | 0.45 | 9 | 0.0 (0.0%) | 286,100 |
5 Aug 2022 | USD | 0.43 | 0.45 | 0.41 | 0.45 | 9 | -0.08 (-15.09%) | 693,600 |
4 Aug 2022 | USD | 0.46 | 0.55 | 0.46 | 0.53 | 10.6 | +0.06 (+12.77%) | 827,300 |
3 Aug 2022 | USD | 0.51 | 0.51 | 0.44 | 0.47 | 9.4 | 0.0 (0.0%) | 427,100 |
2 Aug 2022 | USD | 0.45 | 0.48 | 0.43 | 0.47 | 9.4 | +0.03 (+6.82%) | 279,600 |
1 Aug 2022 | USD | 0.44 | 0.45 | 0.42 | 0.44 | 8.8 | 0.0 (0.0%) | 139,600 |
29 Jul 2022 | USD | 0.44 | 0.45 | 0.42 | 0.44 | 8.8 | +0.02 (+4.76%) | 152,900 |
28 Jul 2022 | USD | 0.43 | 0.45 | 0.42 | 0.42 | 8.4 | -0.02 (-4.55%) | 147,300 |
27 Jul 2022 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 8.8 | +0.01 (+2.33%) | 74,700 |
26 Jul 2022 | USD | 0.44 | 0.44 | 0.42 | 0.43 | 8.6 | -0.02 (-4.44%) | 115,300 |
25 Jul 2022 | USD | 0.45 | 0.45 | 0.41 | 0.45 | 9 | 0.0 (0.0%) | 201,400 |
22 Jul 2022 | USD | 0.47 | 0.47 | 0.43 | 0.45 | 9 | -0.02 (-4.26%) | 143,200 |
21 Jul 2022 | USD | 0.52 | 0.52 | 0.46 | 0.47 | 9.4 | -0.03 (-6%) | 152,500 |
20 Jul 2022 | USD | 0.5 | 0.55 | 0.49 | 0.5 | 10 | 0.0 (0.0%) | 319,900 |
19 Jul 2022 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 10 | +0.04 (+8.70%) | 330,100 |
18 Jul 2022 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 9.2 | +0.01 (+2.22%) | 244,000 |
15 Jul 2022 | USD | 0.43 | 0.45 | 0.42 | 0.45 | 9 | +0.01 (+2.27%) | 261,200 |
14 Jul 2022 | USD | 0.43 | 0.45 | 0.41 | 0.44 | 8.8 | -0.01 (-2.22%) | 208,800 |
13 Jul 2022 | USD | 0.45 | 0.46 | 0.43 | 0.45 | 9 | 0.0 (0.0%) | 331,300 |
12 Jul 2022 | USD | 0.46 | 0.46 | 0.43 | 0.45 | 9 | -0.01 (-2.17%) | 184,900 |
11 Jul 2022 | USD | 0.43 | 0.46 | 0.41 | 0.46 | 9.2 | +0.02 (+4.55%) | 413,700 |