Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 60,100 |
17 Aug 2022 | USD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 40,500 |
16 Aug 2022 | USD | 0.65 | 0.68 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 59,000 |
15 Aug 2022 | USD | 0.72 | 0.72 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 40,600 |
12 Aug 2022 | USD | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 34,200 |
11 Aug 2022 | USD | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 90,000 |
10 Aug 2022 | USD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 14,600 |
9 Aug 2022 | USD | 0.69 | 0.73 | 0.63 | 0.64 | 0.64 | -0.06 (-8.57%) | 56,800 |
8 Aug 2022 | USD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 49,900 |
5 Aug 2022 | USD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 30,200 |
4 Aug 2022 | USD | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 35,100 |
3 Aug 2022 | USD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 22,100 |
2 Aug 2022 | USD | 0.69 | 0.72 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 49,800 |
1 Aug 2022 | USD | 0.66 | 0.69 | 0.63 | 0.67 | 0.67 | -0.02 (-2.90%) | 28,400 |
29 Jul 2022 | USD | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 56,100 |
28 Jul 2022 | USD | 0.57 | 0.68 | 0.57 | 0.65 | 0.65 | +0.06 (+10.17%) | 88,600 |
27 Jul 2022 | USD | 0.74 | 0.74 | 0.59 | 0.59 | 0.59 | -0.13 (-18.06%) | 112,200 |
26 Jul 2022 | USD | 0.7 | 0.75 | 0.67 | 0.72 | 0.72 | +0.06 (+9.09%) | 147,500 |
25 Jul 2022 | USD | 0.57 | 0.68 | 0.57 | 0.66 | 0.66 | +0.11 (+20%) | 190,900 |
22 Jul 2022 | USD | 0.54 | 0.55 | 0.5 | 0.55 | 0.55 | +0.04 (+7.84%) | 94,000 |
21 Jul 2022 | USD | 0.47 | 0.54 | 0.47 | 0.51 | 0.51 | +0.05 (+10.87%) | 99,000 |
20 Jul 2022 | USD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 24,700 |
19 Jul 2022 | USD | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | +0.03 (+7.50%) | 11,000 |
18 Jul 2022 | USD | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | +0.03 (+8.11%) | 19,500 |
15 Jul 2022 | USD | 0.4 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 6,700 |
14 Jul 2022 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,300 |
13 Jul 2022 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 28,600 |
12 Jul 2022 | USD | 0.41 | 0.47 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 77,000 |
11 Jul 2022 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 24,900 |
8 Jul 2022 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 38,400 |