Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 0.5 | 0.52 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,125,700 |
27 Jul 2022 | USD | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 963,700 |
26 Jul 2022 | USD | 0.448 | 0.4729 | 0.4453 | 0.45 | 0.45 | -0.006 (-1.42%) | 506,762 |
25 Jul 2022 | USD | 0.4383 | 0.46 | 0.43 | 0.4565 | 0.4565 | +0.017 (+3.75%) | 945,399 |
22 Jul 2022 | USD | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 423,800 |
21 Jul 2022 | USD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 627,100 |
20 Jul 2022 | USD | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 982,500 |
19 Jul 2022 | USD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,930,800 |
18 Jul 2022 | USD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,354,600 |
15 Jul 2022 | USD | 0.41 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,492,600 |
14 Jul 2022 | USD | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -0.03 (-6.82%) | 1,422,300 |
13 Jul 2022 | USD | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 2,569,100 |
12 Jul 2022 | USD | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 3,327,400 |
11 Jul 2022 | USD | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 2,409,300 |
8 Jul 2022 | USD | 0.42 | 0.43 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 1,802,500 |
7 Jul 2022 | USD | 0.4 | 0.44 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 3,186,300 |
6 Jul 2022 | USD | 0.4 | 0.41 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,324,000 |
5 Jul 2022 | USD | 0.43 | 0.44 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 4,314,100 |
1 Jul 2022 | USD | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 1,863,000 |
30 Jun 2022 | USD | 0.36 | 0.4 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 1,088,200 |
29 Jun 2022 | USD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,814,300 |
28 Jun 2022 | USD | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,811,900 |
27 Jun 2022 | USD | 0.4 | 0.41 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 2,103,000 |
24 Jun 2022 | USD | 0.45 | 0.45 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 3,859,300 |
23 Jun 2022 | USD | 0.48 | 0.5 | 0.4 | 0.42 | 0.42 | -0.06 (-12.50%) | 2,986,000 |
22 Jun 2022 | USD | 0.73 | 0.73 | 0.45 | 0.48 | 0.48 | -0.33 (-40.74%) | 7,151,400 |
21 Jun 2022 | USD | 0.77 | 0.81 | 0.76 | 0.81 | 0.81 | +0.04 (+5.19%) | 452,100 |
17 Jun 2022 | USD | 0.8 | 0.8 | 0.74 | 0.77 | 0.77 | -0.02 (-2.53%) | 1,240,600 |
16 Jun 2022 | USD | 0.79 | 0.8 | 0.73 | 0.79 | 0.79 | -0.01 (-1.25%) | 821,100 |
15 Jun 2022 | USD | 0.86 | 0.86 | 0.75 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,102,600 |