Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.3849 | 0.3869 | 0.3605 | 0.3869 | 0.3869 | +0.002 (+0.52%) | 62,620,816 |
13 Jul 2022 | USD | 0.3694 | 0.3849 | 0.3488 | 0.3849 | 0.3849 | +0.015 (+4.20%) | 68,971,262 |
12 Jul 2022 | USD | 0.3748 | 0.3883 | 0.3643 | 0.3694 | 0.3694 | -0.005 (-1.44%) | 67,274,236 |
11 Jul 2022 | USD | 0.408 | 0.4081 | 0.3736 | 0.3748 | 0.3748 | -0.033 (-8.16%) | 57,927,409 |
10 Jul 2022 | USD | 0.4322 | 0.4344 | 0.4041 | 0.4081 | 0.4081 | -0.024 (-5.58%) | 45,961,995 |
9 Jul 2022 | USD | 0.4337 | 0.4407 | 0.4262 | 0.4322 | 0.4322 | -0.002 (-0.37%) | 48,819,503 |
8 Jul 2022 | USD | 0.4521 | 0.4559 | 0.4281 | 0.4338 | 0.4338 | -0.018 (-4.07%) | 75,658,672 |
7 Jul 2022 | USD | 0.4401 | 0.457 | 0.4401 | 0.4522 | 0.4522 | +0.012 (+2.75%) | 78,522,642 |
6 Jul 2022 | USD | 0.441 | 0.4441 | 0.4265 | 0.4401 | 0.4401 | -0.001 (-0.18%) | 89,488,525 |
5 Jul 2022 | USD | 0.4063 | 0.4538 | 0.4055 | 0.4409 | 0.4409 | +0.035 (+8.49%) | 196,292,643 |
4 Jul 2022 | USD | 0.4003 | 0.4075 | 0.3862 | 0.4064 | 0.4064 | +0.006 (+1.52%) | 46,949,410 |
3 Jul 2022 | USD | 0.4124 | 0.4126 | 0.3864 | 0.4003 | 0.4003 | -0.012 (-2.93%) | 52,830,683 |
2 Jul 2022 | USD | 0.4014 | 0.4188 | 0.3968 | 0.4124 | 0.4124 | +0.011 (+2.87%) | 79,190,401 |
1 Jul 2022 | USD | 0.3911 | 0.4163 | 0.3831 | 0.4009 | 0.4009 | +0.01 (+2.56%) | 120,413,432 |
30 Jun 2022 | USD | 0.3841 | 0.391 | 0.3548 | 0.3909 | 0.3909 | +0.007 (+1.82%) | 81,336,222 |
29 Jun 2022 | USD | 0.3712 | 0.3898 | 0.3629 | 0.3839 | 0.3839 | +0.013 (+3.42%) | 86,482,868 |
28 Jun 2022 | USD | 0.389 | 0.4031 | 0.3703 | 0.3712 | 0.3712 | -0.018 (-4.58%) | 66,520,540 |
27 Jun 2022 | USD | 0.3932 | 0.411 | 0.3831 | 0.389 | 0.389 | -0.004 (-1.02%) | 49,023,485 |
26 Jun 2022 | USD | 0.4309 | 0.4335 | 0.393 | 0.393 | 0.393 | -0.038 (-8.80%) | 50,679,970 |
25 Jun 2022 | USD | 0.4358 | 0.438 | 0.4063 | 0.4309 | 0.4309 | -0.005 (-1.12%) | 63,912,458 |
24 Jun 2022 | USD | 0.405 | 0.4411 | 0.405 | 0.4358 | 0.4358 | +0.031 (+7.55%) | 134,953,079 |
23 Jun 2022 | USD | 0.3646 | 0.4058 | 0.3642 | 0.4052 | 0.4052 | +0.041 (+11.14%) | 103,236,737 |
22 Jun 2022 | USD | 0.3728 | 0.3913 | 0.3556 | 0.3646 | 0.3646 | -0.008 (-2.15%) | 99,464,937 |
21 Jun 2022 | USD | 0.3604 | 0.4022 | 0.3603 | 0.3726 | 0.3726 | +0.012 (+3.39%) | 125,680,987 |
20 Jun 2022 | USD | 0.3392 | 0.3864 | 0.337 | 0.3604 | 0.3604 | +0.021 (+6.28%) | 133,307,932 |
19 Jun 2022 | USD | 0.3115 | 0.3442 | 0.297 | 0.3391 | 0.3391 | +0.028 (+8.86%) | 73,721,450 |
18 Jun 2022 | USD | 0.3383 | 0.3392 | 0.2935 | 0.3115 | 0.3115 | -0.027 (-7.89%) | 66,838,246 |
17 Jun 2022 | USD | 0.32 | 0.343 | 0.3133 | 0.3382 | 0.3382 | +0.018 (+5.72%) | 60,730,906 |
16 Jun 2022 | USD | 0.36 | 0.363 | 0.3112 | 0.3199 | 0.3199 | -0.04 (-11.04%) | 89,041,539 |
15 Jun 2022 | USD | 0.2916 | 0.3609 | 0.2761 | 0.3596 | 0.3596 | +0.068 (+23.32%) | 259,994,135 |