Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 0.57 | 0.58 | 0.53 | 0.5423 | 4.3384 | -0.018 (-3.16%) | 193,822 |
27 Jul 2022 | USD | 0.57 | 0.59 | 0.521 | 0.56 | 4.48 | -0.002 (-0.36%) | 365,100 |
26 Jul 2022 | USD | 0.583 | 0.598 | 0.56 | 0.562 | 4.496 | -0.021 (-3.60%) | 382,700 |
25 Jul 2022 | USD | 0.6 | 0.6 | 0.571 | 0.583 | 4.664 | -0.002 (-0.34%) | 276,900 |
22 Jul 2022 | USD | 0.6 | 0.615 | 0.485 | 0.585 | 4.68 | -0.093 (-13.72%) | 2,250,600 |
21 Jul 2022 | USD | 0.681 | 0.7 | 0.666 | 0.678 | 5.424 | -0.002 (-0.29%) | 190,800 |
20 Jul 2022 | USD | 0.685 | 0.71 | 0.672 | 0.68 | 5.44 | -0.01 (-1.45%) | 336,100 |
19 Jul 2022 | USD | 0.688 | 0.71 | 0.673 | 0.69 | 5.52 | +0.003 (+0.44%) | 354,800 |
18 Jul 2022 | USD | 0.71 | 0.72 | 0.661 | 0.687 | 5.496 | -0.001 (-0.15%) | 197,800 |
15 Jul 2022 | USD | 0.72 | 0.74 | 0.682 | 0.688 | 5.504 | -0.008 (-1.15%) | 160,900 |
14 Jul 2022 | USD | 0.7 | 0.72 | 0.685 | 0.696 | 5.568 | -0.015 (-2.11%) | 162,400 |
13 Jul 2022 | USD | 0.723 | 0.744 | 0.702 | 0.711 | 5.688 | -0.018 (-2.47%) | 140,700 |
12 Jul 2022 | USD | 0.729 | 0.795 | 0.699 | 0.729 | 5.832 | +0.019 (+2.68%) | 206,800 |
11 Jul 2022 | USD | 0.71 | 0.764 | 0.68 | 0.71 | 5.68 | +0.024 (+3.50%) | 214,300 |
8 Jul 2022 | USD | 0.678 | 0.7 | 0.67 | 0.686 | 5.488 | +0.016 (+2.39%) | 204,000 |
7 Jul 2022 | USD | 0.664 | 0.688 | 0.641 | 0.67 | 5.36 | +0.03 (+4.69%) | 217,900 |
6 Jul 2022 | USD | 0.68 | 0.695 | 0.64 | 0.64 | 5.12 | -0.014 (-2.14%) | 237,100 |
5 Jul 2022 | USD | 0.67 | 0.67 | 0.64 | 0.654 | 5.232 | -0.021 (-3.11%) | 166,500 |
1 Jul 2022 | USD | 0.68 | 0.7 | 0.653 | 0.675 | 5.4 | -0.005 (-0.74%) | 112,300 |
30 Jun 2022 | USD | 0.71 | 0.72 | 0.65 | 0.68 | 5.44 | -0.011 (-1.59%) | 631,600 |
29 Jun 2022 | USD | 0.72 | 0.73 | 0.69 | 0.691 | 5.528 | -0.042 (-5.73%) | 131,500 |
28 Jun 2022 | USD | 0.8 | 0.808 | 0.712 | 0.733 | 5.864 | -0.057 (-7.22%) | 328,400 |
27 Jun 2022 | USD | 0.73 | 0.818 | 0.72 | 0.79 | 6.32 | +0.052 (+7.05%) | 350,900 |
24 Jun 2022 | USD | 0.72 | 0.747 | 0.715 | 0.738 | 5.904 | +0.038 (+5.43%) | 226,200 |
23 Jun 2022 | USD | 0.68 | 0.712 | 0.677 | 0.7 | 5.6 | +0.019 (+2.79%) | 156,700 |
22 Jun 2022 | USD | 0.67 | 0.7 | 0.66 | 0.681 | 5.448 | +0.011 (+1.64%) | 153,400 |
21 Jun 2022 | USD | 0.689 | 0.7 | 0.67 | 0.67 | 5.36 | -0.019 (-2.76%) | 227,700 |
17 Jun 2022 | USD | 0.662 | 0.7 | 0.662 | 0.689 | 5.512 | +0.027 (+4.08%) | 171,700 |
16 Jun 2022 | USD | 0.675 | 0.679 | 0.65 | 0.662 | 5.296 | -0.006 (-0.90%) | 304,600 |
15 Jun 2022 | USD | 0.65 | 0.68 | 0.648 | 0.668 | 5.344 | +0.002 (+0.30%) | 287,000 |