Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.35 | 0.355 | 0.318 | 0.34 | 0.34 | -0.015 (-4.23%) | 156,900 |
3 Aug 2022 | USD | 0.394 | 0.404 | 0.33 | 0.355 | 0.355 | -0.03 (-7.79%) | 603,800 |
2 Aug 2022 | USD | 0.35 | 0.425 | 0.35 | 0.385 | 0.385 | +0.035 (+10.00%) | 632,100 |
1 Aug 2022 | USD | 0.261 | 0.378 | 0.261 | 0.35 | 0.35 | +0.089 (+34.10%) | 420,700 |
29 Jul 2022 | USD | 0.295 | 0.33 | 0.251 | 0.261 | 0.261 | -0.059 (-18.44%) | 499,200 |
28 Jul 2022 | USD | 0.39 | 0.42 | 0.295 | 0.32 | 0.32 | -0.07 (-17.95%) | 774,400 |
27 Jul 2022 | USD | 0.381 | 0.415 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 198,900 |
26 Jul 2022 | USD | 0.35 | 0.385 | 0.334 | 0.375 | 0.375 | +0.026 (+7.45%) | 99,500 |
25 Jul 2022 | USD | 0.297 | 0.355 | 0.297 | 0.349 | 0.349 | +0.009 (+2.65%) | 243,800 |
22 Jul 2022 | USD | 0.32 | 0.34 | 0.315 | 0.34 | 0.34 | +0.02 (+6.25%) | 135,400 |
21 Jul 2022 | USD | 0.32 | 0.339 | 0.31 | 0.32 | 0.32 | -0.011 (-3.32%) | 96,100 |
20 Jul 2022 | USD | 0.37 | 0.37 | 0.305 | 0.331 | 0.331 | -0.02 (-5.70%) | 61,500 |
19 Jul 2022 | USD | 0.355 | 0.37 | 0.351 | 0.351 | 0.351 | 0.0 (0.0%) | 78,300 |
18 Jul 2022 | USD | 0.335 | 0.4 | 0.321 | 0.351 | 0.351 | +0.016 (+4.78%) | 307,100 |
15 Jul 2022 | USD | 0.32 | 0.36 | 0.31 | 0.335 | 0.335 | +0.034 (+11.30%) | 91,100 |
14 Jul 2022 | USD | 0.305 | 0.359 | 0.301 | 0.301 | 0.301 | -0.004 (-1.31%) | 187,700 |
13 Jul 2022 | USD | 0.35 | 0.35 | 0.3 | 0.305 | 0.305 | -0.019 (-5.86%) | 120,400 |
12 Jul 2022 | USD | 0.323 | 0.349 | 0.303 | 0.324 | 0.324 | +0.004 (+1.25%) | 208,300 |
11 Jul 2022 | USD | 0.355 | 0.355 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 58,400 |
8 Jul 2022 | USD | 0.344 | 0.35 | 0.326 | 0.34 | 0.34 | 0.0 (0.0%) | 52,200 |
7 Jul 2022 | USD | 0.321 | 0.34 | 0.31 | 0.34 | 0.34 | +0.01 (+3.03%) | 95,100 |
6 Jul 2022 | USD | 0.3 | 0.35 | 0.29 | 0.33 | 0.33 | +0.05 (+17.86%) | 411,200 |
5 Jul 2022 | USD | 0.32 | 0.32 | 0.272 | 0.28 | 0.28 | -0.015 (-5.08%) | 19,300 |
1 Jul 2022 | USD | 0.25 | 0.33 | 0.25 | 0.295 | 0.295 | +0.035 (+13.46%) | 161,100 |
30 Jun 2022 | USD | 0.246 | 0.26 | 0.246 | 0.26 | 0.26 | -0.006 (-2.26%) | 25,000 |
29 Jun 2022 | USD | 0.287 | 0.29 | 0.266 | 0.266 | 0.266 | -0.024 (-8.28%) | 45,900 |
28 Jun 2022 | USD | 0.295 | 0.295 | 0.246 | 0.29 | 0.29 | -0.005 (-1.69%) | 131,900 |
27 Jun 2022 | USD | 0.305 | 0.305 | 0.275 | 0.295 | 0.295 | 0.0 (0.0%) | 34,400 |
24 Jun 2022 | USD | 0.3 | 0.321 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 22,100 |
23 Jun 2022 | USD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 18,100 |