Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 0.5 | 0.62 | 0.5 | 0.569 | 0.569 | +0.089 (+18.54%) | 3,200 |
9 Aug 2022 | USD | 0.461 | 0.48 | 0.461 | 0.48 | 0.48 | +0.019 (+4.12%) | 1,400 |
8 Aug 2022 | USD | 0.461 | 0.461 | 0.461 | 0.461 | 0.461 | 0.0 (0.0%) | 0 |
5 Aug 2022 | USD | 0.48 | 0.48 | 0.461 | 0.461 | 0.461 | 0.0 (0.0%) | 12,900 |
4 Aug 2022 | USD | 0.43 | 0.461 | 0.4 | 0.461 | 0.461 | +0.044 (+10.55%) | 62,200 |
3 Aug 2022 | USD | 0.48 | 0.48 | 0.417 | 0.417 | 0.417 | -0.067 (-13.84%) | 38,300 |
2 Aug 2022 | USD | 0.423 | 0.485 | 0.423 | 0.484 | 0.484 | +0.005 (+1.04%) | 1,300 |
1 Aug 2022 | USD | 0.479 | 0.479 | 0.479 | 0.479 | 0.479 | 0.0 (0.0%) | 0 |
29 Jul 2022 | USD | 0.47 | 0.487 | 0.468 | 0.479 | 0.479 | +0.019 (+4.13%) | 45,000 |
28 Jul 2022 | USD | 0.47 | 0.475 | 0.46 | 0.46 | 0.46 | -0.002 (-0.43%) | 15,000 |
27 Jul 2022 | USD | 0.46 | 0.479 | 0.46 | 0.462 | 0.462 | +0.002 (+0.43%) | 7,400 |
26 Jul 2022 | USD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.058 (-11.20%) | 17,600 |
25 Jul 2022 | USD | 0.51 | 0.518 | 0.48 | 0.518 | 0.518 | +0.014 (+2.78%) | 15,000 |
22 Jul 2022 | USD | 0.504 | 0.504 | 0.504 | 0.504 | 0.504 | 0.0 (0.0%) | 13 |
21 Jul 2022 | USD | 0.523 | 0.523 | 0.504 | 0.504 | 0.504 | -0.014 (-2.70%) | 17,600 |
20 Jul 2022 | USD | 0.518 | 0.518 | 0.518 | 0.518 | 0.518 | 0.0 (0.0%) | 100 |
19 Jul 2022 | USD | 0.512 | 0.518 | 0.512 | 0.518 | 0.518 | +0.018 (+3.60%) | 3,500 |
18 Jul 2022 | USD | 0.49 | 0.529 | 0.489 | 0.5 | 0.5 | -0.01 (-1.96%) | 900 |
15 Jul 2022 | USD | 0.5 | 0.51 | 0.492 | 0.51 | 0.51 | +0.018 (+3.66%) | 14,200 |
14 Jul 2022 | USD | 0.543 | 0.543 | 0.492 | 0.492 | 0.492 | -0.048 (-8.89%) | 5,500 |
13 Jul 2022 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.026 (-4.59%) | 300 |
12 Jul 2022 | USD | 0.54 | 0.572 | 0.54 | 0.566 | 0.566 | +0.008 (+1.43%) | 8,200 |
11 Jul 2022 | USD | 0.527 | 0.566 | 0.527 | 0.558 | 0.558 | -0.017 (-2.96%) | 41,300 |
8 Jul 2022 | USD | 0.575 | 0.575 | 0.548 | 0.575 | 0.575 | +0.008 (+1.41%) | 19,000 |
7 Jul 2022 | USD | 0.54 | 0.567 | 0.534 | 0.567 | 0.567 | -0.008 (-1.39%) | 27,100 |
6 Jul 2022 | USD | 0.567 | 0.575 | 0.561 | 0.575 | 0.575 | +0.021 (+3.79%) | 23,000 |
5 Jul 2022 | USD | 0.581 | 0.612 | 0.51 | 0.554 | 0.554 | -0.111 (-16.69%) | 24,900 |
1 Jul 2022 | USD | 0.684 | 0.684 | 0.665 | 0.665 | 0.665 | +0.009 (+1.37%) | 500 |
30 Jun 2022 | USD | 0.639 | 0.656 | 0.632 | 0.656 | 0.656 | +0.004 (+0.61%) | 8,700 |
29 Jun 2022 | USD | 0.664 | 0.669 | 0.651 | 0.652 | 0.652 | -0.09 (-12.13%) | 2,800 |