Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.1088 | 0.1106 | 0.1019 | 0.1063 | 1.7008 | +0.004 (+4.32%) | 68,200 |
3 Aug 2022 | USD | 0.1 | 0.11 | 0.0988 | 0.1019 | 1.6304 | +0.004 (+3.87%) | 144,200 |
2 Aug 2022 | USD | 0.0988 | 0.1031 | 0.095 | 0.0981 | 1.5696 | 0.0 (0.0%) | 58,400 |
1 Aug 2022 | USD | 0.0988 | 0.1038 | 0.0981 | 0.0981 | 1.5696 | -0.002 (-1.90%) | 70,100 |
29 Jul 2022 | USD | 0.1038 | 0.1056 | 0.0988 | 0.1 | 1.6 | -0.003 (-3.01%) | 49,300 |
28 Jul 2022 | USD | 0.1075 | 0.1081 | 0.1 | 0.1031 | 1.6496 | -0.005 (-4.63%) | 67,600 |
27 Jul 2022 | USD | 0.1069 | 0.1081 | 0.1044 | 0.1081 | 1.7296 | +0.002 (+1.69%) | 34,000 |
26 Jul 2022 | USD | 0.1081 | 0.1144 | 0.1056 | 0.1063 | 1.7008 | -0.004 (-3.89%) | 48,700 |
25 Jul 2022 | USD | 0.1169 | 0.1194 | 0.1106 | 0.1106 | 1.7696 | -0.006 (-4.90%) | 44,400 |
22 Jul 2022 | USD | 0.1288 | 0.1288 | 0.115 | 0.1163 | 1.8608 | -0.013 (-9.70%) | 67,300 |
21 Jul 2022 | USD | 0.1256 | 0.13 | 0.12 | 0.1288 | 2.0608 | +0.003 (+2.55%) | 96,400 |
20 Jul 2022 | USD | 0.1269 | 0.1294 | 0.12 | 0.1256 | 2.0096 | +0.001 (+0.48%) | 99,800 |
19 Jul 2022 | USD | 0.1225 | 0.1281 | 0.1213 | 0.125 | 2 | +0.002 (+1.54%) | 69,800 |
18 Jul 2022 | USD | 0.1131 | 0.1244 | 0.11 | 0.1231 | 1.9696 | +0.007 (+5.85%) | 133,000 |
15 Jul 2022 | USD | 0.1044 | 0.12 | 0.1038 | 0.1163 | 1.8608 | +0.011 (+10.13%) | 275,800 |
14 Jul 2022 | USD | 0.105 | 0.1081 | 0.1031 | 0.1056 | 1.6896 | -0.001 (-0.66%) | 83,200 |
13 Jul 2022 | USD | 0.1219 | 0.1294 | 0.1031 | 0.1063 | 1.7008 | -0.021 (-16.63%) | 341,500 |
12 Jul 2022 | USD | 0.1294 | 0.1375 | 0.1163 | 0.1275 | 2.04 | -0.003 (-2.37%) | 258,600 |
11 Jul 2022 | USD | 0.1313 | 0.14 | 0.12 | 0.1306 | 2.0896 | +0.001 (+0.46%) | 520,000 |
8 Jul 2022 | USD | 0.1063 | 0.1338 | 0.1 | 0.13 | 2.08 | +0.024 (+22.30%) | 632,000 |
7 Jul 2022 | USD | 0.0844 | 0.1075 | 0.0813 | 0.1063 | 1.7008 | +0.024 (+29.79%) | 343,600 |
6 Jul 2022 | USD | 0.0781 | 0.0856 | 0.0744 | 0.0819 | 1.3104 | +0.003 (+3.93%) | 146,800 |
5 Jul 2022 | USD | 0.0813 | 0.0838 | 0.075 | 0.0788 | 1.2608 | -0.003 (-3.79%) | 201,400 |
1 Jul 2022 | USD | 0.0763 | 0.0819 | 0.0744 | 0.0819 | 1.3104 | +0.007 (+9.20%) | 123,300 |
30 Jun 2022 | USD | 0.0725 | 0.075 | 0.07 | 0.075 | 1.2 | +0.003 (+3.45%) | 56,000 |
29 Jun 2022 | USD | 0.08 | 0.08 | 0.0725 | 0.0725 | 1.16 | -0.003 (-4.10%) | 131,800 |
28 Jun 2022 | USD | 0.0794 | 0.0813 | 0.0756 | 0.0756 | 1.2096 | -0.003 (-3.20%) | 65,200 |
27 Jun 2022 | USD | 0.08 | 0.0831 | 0.0769 | 0.0781 | 1.2496 | -0.003 (-3.94%) | 388,300 |
24 Jun 2022 | USD | 0.09 | 0.1006 | 0.0781 | 0.0813 | 1.3008 | -0.007 (-8.45%) | 3,294,000 |
23 Jun 2022 | USD | 0.0869 | 0.0913 | 0.0819 | 0.0888 | 1.4208 | +0.001 (+1.49%) | 248,400 |