Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.2 | 0.2 | 0.167 | 0.2 | 0.2 | +0.014 (+7.53%) | 238,000 |
3 Aug 2022 | USD | 0.2 | 0.2 | 0.186 | 0.186 | 0.186 | -0.019 (-9.27%) | 236,400 |
2 Aug 2022 | USD | 0.201 | 0.205 | 0.198 | 0.205 | 0.205 | -0.008 (-3.76%) | 240,900 |
1 Aug 2022 | USD | 0.23 | 0.23 | 0.18 | 0.213 | 0.213 | -0.017 (-7.39%) | 110,900 |
29 Jul 2022 | USD | 0.246 | 0.265 | 0.19 | 0.23 | 0.23 | -0.035 (-13.21%) | 287,900 |
28 Jul 2022 | USD | 0.2 | 0.335 | 0.192 | 0.265 | 0.265 | +0.075 (+39.47%) | 405,000 |
27 Jul 2022 | USD | 0.188 | 0.21 | 0.171 | 0.19 | 0.19 | +0.002 (+1.06%) | 309,100 |
26 Jul 2022 | USD | 0.205 | 0.275 | 0.15 | 0.188 | 0.188 | -0.03 (-13.76%) | 303,600 |
25 Jul 2022 | USD | 0.211 | 0.243 | 0.2 | 0.218 | 0.218 | -0.025 (-10.29%) | 116,300 |
22 Jul 2022 | USD | 0.21 | 0.245 | 0.205 | 0.243 | 0.243 | +0.019 (+8.48%) | 150,100 |
21 Jul 2022 | USD | 0.245 | 0.245 | 0.224 | 0.224 | 0.224 | +0.009 (+4.19%) | 4,100 |
20 Jul 2022 | USD | 0.284 | 0.284 | 0.21 | 0.215 | 0.215 | -0.026 (-10.79%) | 209,600 |
19 Jul 2022 | USD | 0.239 | 0.274 | 0.201 | 0.241 | 0.241 | +0.011 (+4.78%) | 100,000 |
18 Jul 2022 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 52,700 |
15 Jul 2022 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.025 (-9.80%) | 87,300 |
14 Jul 2022 | USD | 0.255 | 0.26 | 0.253 | 0.255 | 0.255 | +0.005 (+2%) | 68,500 |
13 Jul 2022 | USD | 0.255 | 0.278 | 0.241 | 0.25 | 0.25 | -0.02 (-7.41%) | 115,300 |
12 Jul 2022 | USD | 0.288 | 0.288 | 0.26 | 0.27 | 0.27 | +0.009 (+3.45%) | 45,400 |
11 Jul 2022 | USD | 0.29 | 0.29 | 0.26 | 0.261 | 0.261 | -0.029 (-10%) | 66,500 |
8 Jul 2022 | USD | 0.303 | 0.308 | 0.27 | 0.29 | 0.29 | -0.007 (-2.36%) | 163,000 |
7 Jul 2022 | USD | 0.3 | 0.32 | 0.28 | 0.297 | 0.297 | -0.003 (-1%) | 103,700 |
6 Jul 2022 | USD | 0.3 | 0.324 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 256,500 |
5 Jul 2022 | USD | 0.33 | 0.359 | 0.28 | 0.28 | 0.28 | -0.065 (-18.84%) | 107,000 |
1 Jul 2022 | USD | 0.357 | 0.365 | 0.33 | 0.345 | 0.345 | -0.012 (-3.36%) | 90,200 |
30 Jun 2022 | USD | 0.343 | 0.363 | 0.325 | 0.357 | 0.357 | +0.033 (+10.19%) | 98,100 |
29 Jun 2022 | USD | 0.369 | 0.369 | 0.32 | 0.324 | 0.324 | -0.026 (-7.43%) | 23,900 |
28 Jun 2022 | USD | 0.3 | 0.37 | 0.3 | 0.35 | 0.35 | +0.05 (+16.67%) | 104,000 |
27 Jun 2022 | USD | 0.33 | 0.36 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 47,700 |
24 Jun 2022 | USD | 0.374 | 0.374 | 0.33 | 0.33 | 0.33 | -0.003 (-0.90%) | 25,200 |
23 Jun 2022 | USD | 0.355 | 0.375 | 0.333 | 0.333 | 0.333 | -0.026 (-7.24%) | 41,000 |