Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.271 | 0.3 | 0.27 | 0.27 | 9.45 | 0.0 (0.0%) | 105,700 |
10 Aug 2022 | USD | 0.253 | 0.3 | 0.253 | 0.27 | 9.45 | +0.008 (+3.05%) | 108,000 |
9 Aug 2022 | USD | 0.233 | 0.266 | 0.233 | 0.262 | 9.17 | +0.02 (+8.26%) | 98,800 |
8 Aug 2022 | USD | 0.238 | 0.242 | 0.233 | 0.242 | 8.47 | +0.014 (+6.14%) | 34,000 |
5 Aug 2022 | USD | 0.232 | 0.236 | 0.211 | 0.228 | 7.98 | -0.006 (-2.56%) | 48,100 |
4 Aug 2022 | USD | 0.218 | 0.234 | 0.208 | 0.234 | 8.19 | +0.02 (+9.35%) | 48,800 |
3 Aug 2022 | USD | 0.242 | 0.25 | 0.214 | 0.214 | 7.49 | -0.012 (-5.31%) | 59,200 |
2 Aug 2022 | USD | 0.238 | 0.25 | 0.214 | 0.226 | 7.91 | -0.014 (-5.83%) | 75,500 |
1 Aug 2022 | USD | 0.202 | 0.24 | 0.202 | 0.24 | 8.4 | +0.001 (+0.42%) | 44,000 |
29 Jul 2022 | USD | 0.25 | 0.25 | 0.222 | 0.239 | 8.365 | +0.005 (+2.14%) | 84,200 |
28 Jul 2022 | USD | 0.25 | 0.25 | 0.229 | 0.234 | 8.19 | +0.004 (+1.74%) | 60,700 |
27 Jul 2022 | USD | 0.222 | 0.26 | 0.222 | 0.23 | 8.05 | +0.008 (+3.60%) | 113,000 |
26 Jul 2022 | USD | 0.201 | 0.268 | 0.201 | 0.222 | 7.77 | +0.024 (+12.12%) | 289,800 |
25 Jul 2022 | USD | 0.204 | 0.204 | 0.185 | 0.198 | 6.93 | -0.002 (-1%) | 48,100 |
22 Jul 2022 | USD | 0.199 | 0.203 | 0.19 | 0.2 | 7 | -0.018 (-8.26%) | 26,300 |
21 Jul 2022 | USD | 0.19 | 0.218 | 0.183 | 0.218 | 7.63 | -0.002 (-0.91%) | 58,300 |
20 Jul 2022 | USD | 0.187 | 0.22 | 0.185 | 0.22 | 7.7 | +0.025 (+12.82%) | 84,200 |
19 Jul 2022 | USD | 0.205 | 0.21 | 0.186 | 0.195 | 6.825 | +0.01 (+5.41%) | 59,900 |
18 Jul 2022 | USD | 0.197 | 0.251 | 0.185 | 0.185 | 6.475 | -0.011 (-5.61%) | 125,600 |
15 Jul 2022 | USD | 0.207 | 0.215 | 0.185 | 0.196 | 6.86 | -0.01 (-4.85%) | 160,000 |
14 Jul 2022 | USD | 0.205 | 0.215 | 0.195 | 0.206 | 7.21 | -0.006 (-2.83%) | 61,600 |
13 Jul 2022 | USD | 0.212 | 0.214 | 0.185 | 0.212 | 7.42 | +0.007 (+3.41%) | 60,300 |
12 Jul 2022 | USD | 0.208 | 0.208 | 0.195 | 0.205 | 7.175 | +0.014 (+7.33%) | 34,700 |
11 Jul 2022 | USD | 0.212 | 0.214 | 0.185 | 0.191 | 6.685 | -0.023 (-10.75%) | 152,700 |
8 Jul 2022 | USD | 0.193 | 0.216 | 0.19 | 0.214 | 7.49 | +0.025 (+13.23%) | 29,600 |
7 Jul 2022 | USD | 0.182 | 0.23 | 0.182 | 0.189 | 6.615 | +0.008 (+4.42%) | 171,300 |
6 Jul 2022 | USD | 0.2 | 0.22 | 0.18 | 0.181 | 6.335 | -0.029 (-13.81%) | 140,100 |
5 Jul 2022 | USD | 0.2 | 0.22 | 0.2 | 0.21 | 7.35 | +0.01 (+5%) | 137,900 |
1 Jul 2022 | USD | 0.215 | 0.22 | 0.19 | 0.2 | 7 | +0.01 (+5.26%) | 32,400 |
30 Jun 2022 | USD | 0.18 | 0.191 | 0.18 | 0.19 | 6.65 | -0.005 (-2.56%) | 29,600 |