Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 0.5 | 0.53 | 0.48 | 0.489 | 0.489 | -0.041 (-7.74%) | 65,300 |
21 Jul 2022 | USD | 0.521 | 0.533 | 0.485 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,186,300 |
20 Jul 2022 | USD | 0.52 | 0.52 | 0.489 | 0.52 | 0.52 | +0.02 (+4%) | 324,200 |
19 Jul 2022 | USD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 37,400 |
18 Jul 2022 | USD | 0.54 | 0.54 | 0.468 | 0.5 | 0.5 | -0.028 (-5.30%) | 80,000 |
15 Jul 2022 | USD | 0.515 | 0.529 | 0.515 | 0.528 | 0.528 | +0.008 (+1.54%) | 7,700 |
14 Jul 2022 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.008 (-1.52%) | 400 |
13 Jul 2022 | USD | 0.545 | 0.56 | 0.522 | 0.528 | 0.528 | -0.042 (-7.37%) | 26,100 |
12 Jul 2022 | USD | 0.599 | 0.599 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,600 |
11 Jul 2022 | USD | 0.62 | 0.62 | 0.53 | 0.55 | 0.55 | -0.051 (-8.49%) | 10,200 |
8 Jul 2022 | USD | 0.587 | 0.601 | 0.555 | 0.601 | 0.601 | +0.028 (+4.89%) | 7,900 |
7 Jul 2022 | USD | 0.6 | 0.61 | 0.573 | 0.573 | 0.573 | +0.013 (+2.32%) | 11,800 |
6 Jul 2022 | USD | 0.599 | 0.599 | 0.545 | 0.56 | 0.56 | +0.008 (+1.45%) | 10,800 |
5 Jul 2022 | USD | 0.55 | 0.59 | 0.55 | 0.552 | 0.552 | -0.018 (-3.16%) | 2,800 |
1 Jul 2022 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 20,200 |
30 Jun 2022 | USD | 0.64 | 0.646 | 0.555 | 0.6 | 0.6 | 0.0 (0.0%) | 24,200 |
29 Jun 2022 | USD | 0.59 | 0.6 | 0.555 | 0.6 | 0.6 | +0.037 (+6.57%) | 19,800 |
28 Jun 2022 | USD | 0.599 | 0.61 | 0.563 | 0.563 | 0.563 | -0.01 (-1.75%) | 22,800 |
27 Jun 2022 | USD | 0.564 | 0.587 | 0.537 | 0.573 | 0.573 | +0.014 (+2.50%) | 12,300 |
24 Jun 2022 | USD | 0.54 | 0.559 | 0.54 | 0.559 | 0.559 | +0.048 (+9.39%) | 47,200 |
23 Jun 2022 | USD | 0.536 | 0.55 | 0.511 | 0.511 | 0.511 | +0.001 (+0.20%) | 2,800 |
22 Jun 2022 | USD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.031 (-5.73%) | 18,300 |
21 Jun 2022 | USD | 0.58 | 0.6 | 0.539 | 0.541 | 0.541 | -0.012 (-2.17%) | 43,400 |
17 Jun 2022 | USD | 0.611 | 0.623 | 0.534 | 0.553 | 0.553 | -0.029 (-4.98%) | 28,900 |
16 Jun 2022 | USD | 0.63 | 0.666 | 0.578 | 0.582 | 0.582 | -0.076 (-11.55%) | 15,500 |
15 Jun 2022 | USD | 0.75 | 0.75 | 0.64 | 0.658 | 0.658 | -0.097 (-12.85%) | 75,300 |
14 Jun 2022 | USD | 0.8 | 0.809 | 0.75 | 0.755 | 0.755 | -0.045 (-5.63%) | 69,600 |
13 Jun 2022 | USD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | -0.009 (-1.11%) | 14,100 |
10 Jun 2022 | USD | 0.81 | 0.817 | 0.799 | 0.809 | 0.809 | -0.021 (-2.53%) | 14,200 |
9 Jun 2022 | USD | 0.815 | 0.88 | 0.805 | 0.83 | 0.83 | -0.03 (-3.49%) | 35,000 |