Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 0.398 | 0.41 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 6,756,200 |
4 Aug 2022 | USD | 0.41 | 0.42 | 0.392 | 0.41 | 0.41 | +0.019 (+4.86%) | 10,785,000 |
3 Aug 2022 | USD | 0.371 | 0.403 | 0.371 | 0.391 | 0.391 | +0.02 (+5.39%) | 7,586,400 |
2 Aug 2022 | USD | 0.379 | 0.39 | 0.365 | 0.371 | 0.371 | -0.013 (-3.39%) | 8,453,900 |
1 Aug 2022 | USD | 0.391 | 0.407 | 0.38 | 0.384 | 0.384 | -0.007 (-1.79%) | 2,658,000 |
29 Jul 2022 | USD | 0.4 | 0.408 | 0.385 | 0.391 | 0.391 | -0.008 (-2.01%) | 4,693,000 |
28 Jul 2022 | USD | 0.411 | 0.411 | 0.391 | 0.399 | 0.399 | -0.014 (-3.39%) | 1,291,900 |
27 Jul 2022 | USD | 0.417 | 0.419 | 0.4 | 0.413 | 0.413 | +0.008 (+1.98%) | 1,148,300 |
26 Jul 2022 | USD | 0.4 | 0.415 | 0.39 | 0.405 | 0.405 | +0.003 (+0.75%) | 2,049,300 |
25 Jul 2022 | USD | 0.42 | 0.429 | 0.396 | 0.402 | 0.402 | -0.023 (-5.41%) | 3,506,600 |
22 Jul 2022 | USD | 0.45 | 0.451 | 0.414 | 0.425 | 0.425 | -0.018 (-4.06%) | 2,498,700 |
21 Jul 2022 | USD | 0.442 | 0.453 | 0.426 | 0.443 | 0.443 | +0.001 (+0.23%) | 2,527,800 |
20 Jul 2022 | USD | 0.408 | 0.459 | 0.408 | 0.442 | 0.442 | +0.031 (+7.54%) | 5,518,300 |
19 Jul 2022 | USD | 0.417 | 0.43 | 0.4 | 0.411 | 0.411 | +0.009 (+2.24%) | 2,971,100 |
18 Jul 2022 | USD | 0.42 | 0.429 | 0.394 | 0.402 | 0.402 | -0.02 (-4.74%) | 3,157,900 |
15 Jul 2022 | USD | 0.421 | 0.438 | 0.41 | 0.422 | 0.422 | -0.013 (-2.99%) | 3,284,000 |
14 Jul 2022 | USD | 0.44 | 0.45 | 0.429 | 0.435 | 0.435 | -0.013 (-2.90%) | 3,921,400 |
13 Jul 2022 | USD | 0.414 | 0.467 | 0.414 | 0.448 | 0.448 | -0.002 (-0.44%) | 5,490,600 |
12 Jul 2022 | USD | 0.42 | 0.454 | 0.402 | 0.45 | 0.45 | +0.03 (+7.14%) | 5,523,900 |
11 Jul 2022 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 5,345,600 |
8 Jul 2022 | USD | 0.439 | 0.468 | 0.433 | 0.46 | 0.46 | +0.009 (+2.00%) | 6,100,700 |
7 Jul 2022 | USD | 0.45 | 0.459 | 0.432 | 0.451 | 0.451 | -0.009 (-1.96%) | 7,295,600 |
6 Jul 2022 | USD | 0.39 | 0.462 | 0.39 | 0.46 | 0.46 | +0.051 (+12.47%) | 12,900,800 |
5 Jul 2022 | USD | 0.388 | 0.425 | 0.378 | 0.409 | 0.409 | +0.02 (+5.14%) | 16,213,000 |
1 Jul 2022 | USD | 0.494 | 0.495 | 0.376 | 0.389 | 0.389 | +0.036 (+10.20%) | 75,352,600 |
30 Jun 2022 | USD | 0.345 | 0.361 | 0.34 | 0.353 | 0.353 | -0.027 (-7.11%) | 26,548,600 |
29 Jun 2022 | USD | 0.46 | 0.514 | 0.36 | 0.38 | 0.38 | +0.03 (+8.57%) | 84,387,400 |
28 Jun 2022 | USD | 0.37 | 0.38 | 0.346 | 0.35 | 0.35 | -0.024 (-6.42%) | 3,715,900 |
27 Jun 2022 | USD | 0.367 | 0.381 | 0.34 | 0.374 | 0.374 | +0.009 (+2.47%) | 5,343,200 |
24 Jun 2022 | USD | 0.4 | 0.411 | 0.362 | 0.365 | 0.365 | -0.028 (-7.12%) | 24,016,600 |