Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 0.552 | 0.63 | 0.55 | 0.623 | 15.575 | +0.07 (+12.66%) | 1,571,800 |
1 Aug 2022 | USD | 0.56 | 0.56 | 0.53 | 0.553 | 13.825 | +0.015 (+2.79%) | 713,000 |
29 Jul 2022 | USD | 0.538 | 0.559 | 0.52 | 0.538 | 13.45 | +0.004 (+0.75%) | 1,067,800 |
28 Jul 2022 | USD | 0.497 | 0.545 | 0.495 | 0.534 | 13.35 | +0.039 (+7.88%) | 1,812,200 |
27 Jul 2022 | USD | 0.478 | 0.495 | 0.471 | 0.495 | 12.375 | +0.022 (+4.65%) | 588,100 |
26 Jul 2022 | USD | 0.485 | 0.489 | 0.464 | 0.473 | 11.825 | -0.019 (-3.86%) | 1,113,300 |
25 Jul 2022 | USD | 0.464 | 0.498 | 0.461 | 0.492 | 12.3 | +0.02 (+4.24%) | 747,700 |
22 Jul 2022 | USD | 0.496 | 0.51 | 0.46 | 0.472 | 11.8 | -0.024 (-4.84%) | 1,132,500 |
21 Jul 2022 | USD | 0.52 | 0.52 | 0.49 | 0.496 | 12.4 | -0.018 (-3.50%) | 874,100 |
20 Jul 2022 | USD | 0.495 | 0.52 | 0.49 | 0.514 | 12.85 | +0.026 (+5.33%) | 1,274,800 |
19 Jul 2022 | USD | 0.465 | 0.499 | 0.46 | 0.488 | 12.2 | +0.028 (+6.09%) | 1,226,600 |
18 Jul 2022 | USD | 0.46 | 0.485 | 0.455 | 0.46 | 11.5 | 0.0 (0.0%) | 2,625,500 |
15 Jul 2022 | USD | 0.479 | 0.479 | 0.44 | 0.46 | 11.5 | +0.015 (+3.25%) | 2,432,900 |
14 Jul 2022 | USD | 0.4686 | 0.48 | 0.4402 | 0.4455 | 11.1375 | -0.035 (-7.38%) | 1,604,378 |
13 Jul 2022 | USD | 0.438 | 0.488 | 0.43 | 0.481 | 12.025 | +0.015 (+3.22%) | 1,447,700 |
12 Jul 2022 | USD | 0.445 | 0.48 | 0.445 | 0.466 | 11.65 | +0.01 (+2.19%) | 1,021,600 |
11 Jul 2022 | USD | 0.495 | 0.516 | 0.455 | 0.456 | 11.4 | -0.035 (-7.13%) | 2,273,000 |
8 Jul 2022 | USD | 0.51 | 0.51 | 0.48 | 0.491 | 12.275 | +0.007 (+1.45%) | 2,323,000 |
7 Jul 2022 | USD | 0.435 | 0.49 | 0.431 | 0.484 | 12.1 | +0.031 (+6.84%) | 2,185,900 |
6 Jul 2022 | USD | 0.449 | 0.48 | 0.43 | 0.453 | 11.325 | +0.011 (+2.49%) | 2,492,300 |
5 Jul 2022 | USD | 0.4 | 0.446 | 0.4 | 0.442 | 11.05 | +0.031 (+7.54%) | 2,043,600 |
1 Jul 2022 | USD | 0.427 | 0.431 | 0.4 | 0.411 | 10.275 | -0.025 (-5.73%) | 3,597,500 |
30 Jun 2022 | USD | 0.4045 | 0.4382 | 0.4 | 0.436 | 10.9 | +0.001 (+0.23%) | 3,691,289 |
29 Jun 2022 | USD | 0.479 | 0.482 | 0.4 | 0.435 | 10.875 | -0.031 (-6.65%) | 6,435,600 |
28 Jun 2022 | USD | 0.67 | 0.716 | 0.462 | 0.466 | 11.65 | -0.007 (-1.48%) | 16,508,300 |
27 Jun 2022 | USD | 0.565 | 0.588 | 0.465 | 0.473 | 11.825 | -0.084 (-15.08%) | 3,666,700 |
24 Jun 2022 | USD | 0.53 | 0.607 | 0.522 | 0.557 | 13.925 | +0.035 (+6.70%) | 19,346,300 |
23 Jun 2022 | USD | 0.534 | 0.57 | 0.522 | 0.522 | 13.05 | -0.008 (-1.51%) | 2,173,800 |
22 Jun 2022 | USD | 0.524 | 0.569 | 0.524 | 0.53 | 13.25 | -0.002 (-0.38%) | 1,702,300 |
21 Jun 2022 | USD | 0.545 | 0.618 | 0.532 | 0.532 | 13.3 | -0.021 (-3.80%) | 3,315,800 |