Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.75 | 0.805 | 0.69 | 0.75 | 7.5 | +0.105 (+16.28%) | 855,400 |
3 Aug 2022 | USD | 0.525 | 0.678 | 0.5 | 0.645 | 6.45 | +0.141 (+27.98%) | 476,700 |
2 Aug 2022 | USD | 0.523 | 0.54 | 0.5 | 0.504 | 5.04 | -0.046 (-8.36%) | 117,900 |
1 Aug 2022 | USD | 0.525 | 0.565 | 0.47 | 0.55 | 5.5 | +0.006 (+1.10%) | 169,800 |
29 Jul 2022 | USD | 0.59 | 0.595 | 0.509 | 0.544 | 5.44 | -0.052 (-8.72%) | 261,600 |
28 Jul 2022 | USD | 0.61 | 0.71 | 0.588 | 0.596 | 5.96 | +0.113 (+23.40%) | 1,734,700 |
27 Jul 2022 | USD | 0.48 | 0.49 | 0.458 | 0.483 | 4.83 | +0.023 (+5%) | 161,700 |
26 Jul 2022 | USD | 0.451 | 0.46 | 0.451 | 0.46 | 4.6 | +0.01 (+2.22%) | 12,700 |
25 Jul 2022 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 4.5 | -0.01 (-2.17%) | 10,700 |
22 Jul 2022 | USD | 0.46 | 0.467 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 5,000 |
21 Jul 2022 | USD | 0.469 | 0.469 | 0.423 | 0.46 | 4.6 | +0.013 (+2.91%) | 53,900 |
20 Jul 2022 | USD | 0.44 | 0.47 | 0.44 | 0.447 | 4.47 | -0.006 (-1.32%) | 13,900 |
19 Jul 2022 | USD | 0.46 | 0.48 | 0.444 | 0.453 | 4.53 | -0.02 (-4.23%) | 9,100 |
18 Jul 2022 | USD | 0.47 | 0.48 | 0.47 | 0.473 | 4.73 | +0.013 (+2.83%) | 19,800 |
15 Jul 2022 | USD | 0.44 | 0.48 | 0.44 | 0.46 | 4.6 | -0.02 (-4.17%) | 27,400 |
14 Jul 2022 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 4.8 | 0.0 (0.0%) | 13,100 |
13 Jul 2022 | USD | 0.46 | 0.48 | 0.46 | 0.48 | 4.8 | +0.01 (+2.13%) | 13,500 |
12 Jul 2022 | USD | 0.465 | 0.479 | 0.45 | 0.47 | 4.7 | -0.01 (-2.08%) | 24,600 |
11 Jul 2022 | USD | 0.458 | 0.48 | 0.455 | 0.48 | 4.8 | +0.012 (+2.56%) | 23,500 |
8 Jul 2022 | USD | 0.454 | 0.47 | 0.454 | 0.468 | 4.68 | +0.008 (+1.74%) | 3,500 |
7 Jul 2022 | USD | 0.47 | 0.48 | 0.434 | 0.46 | 4.6 | -0.018 (-3.77%) | 48,600 |
6 Jul 2022 | USD | 0.455 | 0.48 | 0.455 | 0.478 | 4.78 | +0.039 (+8.88%) | 42,700 |
5 Jul 2022 | USD | 0.48 | 0.48 | 0.439 | 0.439 | 4.39 | -0.028 (-6.00%) | 18,000 |
1 Jul 2022 | USD | 0.45 | 0.49 | 0.44 | 0.467 | 4.67 | -0.008 (-1.68%) | 27,200 |
30 Jun 2022 | USD | 0.445 | 0.49 | 0.432 | 0.475 | 4.75 | +0.03 (+6.74%) | 67,200 |
29 Jun 2022 | USD | 0.44 | 0.461 | 0.44 | 0.445 | 4.45 | -0.015 (-3.26%) | 31,000 |
28 Jun 2022 | USD | 0.452 | 0.467 | 0.452 | 0.46 | 4.6 | +0.019 (+4.31%) | 19,800 |
27 Jun 2022 | USD | 0.47 | 0.47 | 0.43 | 0.441 | 4.41 | +0.001 (+0.23%) | 29,100 |
24 Jun 2022 | USD | 0.47 | 0.481 | 0.44 | 0.44 | 4.4 | -0.03 (-6.38%) | 110,500 |
23 Jun 2022 | USD | 0.446 | 0.48 | 0.435 | 0.47 | 4.7 | +0.058 (+14.08%) | 98,600 |