Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.408 | 0.425 | 0.396 | 0.4 | 0.4 | -0.01 (-2.44%) | 68,900 |
10 Aug 2022 | USD | 0.421 | 0.421 | 0.4 | 0.41 | 0.41 | -0.012 (-2.84%) | 86,500 |
9 Aug 2022 | USD | 0.438 | 0.438 | 0.394 | 0.422 | 0.422 | -0.008 (-1.86%) | 170,100 |
8 Aug 2022 | USD | 0.454 | 0.454 | 0.419 | 0.43 | 0.43 | +0.011 (+2.63%) | 69,900 |
5 Aug 2022 | USD | 0.426 | 0.442 | 0.416 | 0.419 | 0.419 | -0.011 (-2.56%) | 96,500 |
4 Aug 2022 | USD | 0.448 | 0.448 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 117,200 |
3 Aug 2022 | USD | 0.416 | 0.454 | 0.408 | 0.425 | 0.425 | +0.015 (+3.66%) | 280,500 |
2 Aug 2022 | USD | 0.4 | 0.41 | 0.388 | 0.41 | 0.41 | +0.024 (+6.22%) | 250,300 |
1 Aug 2022 | USD | 0.404 | 0.43 | 0.386 | 0.386 | 0.386 | -0.016 (-3.98%) | 52,600 |
29 Jul 2022 | USD | 0.4 | 0.425 | 0.39 | 0.402 | 0.402 | +0.009 (+2.29%) | 38,900 |
28 Jul 2022 | USD | 0.39 | 0.425 | 0.382 | 0.393 | 0.393 | -0.008 (-2.00%) | 227,300 |
27 Jul 2022 | USD | 0.417 | 0.417 | 0.389 | 0.401 | 0.401 | -0.019 (-4.52%) | 104,100 |
26 Jul 2022 | USD | 0.416 | 0.42 | 0.401 | 0.42 | 0.42 | +0.015 (+3.70%) | 46,300 |
25 Jul 2022 | USD | 0.393 | 0.425 | 0.393 | 0.405 | 0.405 | +0.01 (+2.53%) | 149,900 |
22 Jul 2022 | USD | 0.408 | 0.42 | 0.382 | 0.395 | 0.395 | -0.01 (-2.47%) | 98,200 |
21 Jul 2022 | USD | 0.414 | 0.421 | 0.395 | 0.405 | 0.405 | -0.001 (-0.25%) | 60,300 |
20 Jul 2022 | USD | 0.412 | 0.412 | 0.395 | 0.406 | 0.406 | -0.001 (-0.25%) | 42,100 |
19 Jul 2022 | USD | 0.377 | 0.41 | 0.37 | 0.407 | 0.407 | +0.018 (+4.63%) | 56,100 |
18 Jul 2022 | USD | 0.358 | 0.398 | 0.358 | 0.389 | 0.389 | +0.006 (+1.57%) | 61,700 |
15 Jul 2022 | USD | 0.369 | 0.394 | 0.365 | 0.383 | 0.383 | +0.013 (+3.51%) | 47,300 |
14 Jul 2022 | USD | 0.368 | 0.372 | 0.36 | 0.37 | 0.37 | +0.001 (+0.27%) | 31,700 |
13 Jul 2022 | USD | 0.365 | 0.38 | 0.35 | 0.369 | 0.369 | +0.005 (+1.37%) | 116,900 |
12 Jul 2022 | USD | 0.389 | 0.392 | 0.364 | 0.364 | 0.364 | -0.023 (-5.94%) | 135,800 |
11 Jul 2022 | USD | 0.367 | 0.399 | 0.367 | 0.387 | 0.387 | -0.011 (-2.76%) | 37,400 |
8 Jul 2022 | USD | 0.389 | 0.401 | 0.389 | 0.398 | 0.398 | -0.001 (-0.25%) | 42,100 |
7 Jul 2022 | USD | 0.4 | 0.41 | 0.39 | 0.399 | 0.399 | -0.002 (-0.50%) | 91,600 |
6 Jul 2022 | USD | 0.406 | 0.416 | 0.387 | 0.401 | 0.401 | -0.008 (-1.96%) | 148,300 |
5 Jul 2022 | USD | 0.41 | 0.427 | 0.395 | 0.409 | 0.409 | -0.04 (-8.91%) | 125,700 |
1 Jul 2022 | USD | 0.43 | 0.461 | 0.4 | 0.449 | 0.449 | +0.029 (+6.90%) | 33,800 |
30 Jun 2022 | USD | 0.445 | 0.449 | 0.409 | 0.42 | 0.42 | -0.005 (-1.18%) | 26,400 |