Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 0.47 | 0.486 | 0.45 | 0.474 | 0.474 | +0.026 (+5.80%) | 48,600 |
9 Aug 2022 | USD | 0.448 | 0.448 | 0.448 | 0.448 | 0.448 | -0.047 (-9.49%) | 200 |
8 Aug 2022 | USD | 0.44 | 0.495 | 0.435 | 0.495 | 0.495 | +0.049 (+10.99%) | 189,600 |
5 Aug 2022 | USD | 0.474 | 0.514 | 0.433 | 0.446 | 0.446 | -0.076 (-14.56%) | 17,700 |
4 Aug 2022 | USD | 0.446 | 0.522 | 0.44 | 0.522 | 0.522 | +0.042 (+8.75%) | 14,000 |
3 Aug 2022 | USD | 0.483 | 0.505 | 0.438 | 0.48 | 0.48 | -0.015 (-3.03%) | 54,300 |
2 Aug 2022 | USD | 0.444 | 0.502 | 0.44 | 0.495 | 0.495 | +0.058 (+13.27%) | 68,300 |
1 Aug 2022 | USD | 0.43 | 0.51 | 0.43 | 0.437 | 0.437 | +0.009 (+2.10%) | 214,600 |
29 Jul 2022 | USD | 0.44 | 0.44 | 0.382 | 0.428 | 0.428 | -0.002 (-0.47%) | 46,900 |
28 Jul 2022 | USD | 0.393 | 0.43 | 0.393 | 0.43 | 0.43 | +0.04 (+10.26%) | 41,700 |
27 Jul 2022 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.015 (+4%) | 426,900 |
26 Jul 2022 | USD | 0.382 | 0.39 | 0.373 | 0.375 | 0.375 | -0.008 (-2.09%) | 19,500 |
25 Jul 2022 | USD | 0.383 | 0.383 | 0.383 | 0.383 | 0.383 | +0.003 (+0.79%) | 100 |
22 Jul 2022 | USD | 0.383 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 56,700 |
21 Jul 2022 | USD | 0.406 | 0.406 | 0.359 | 0.38 | 0.38 | +0.019 (+5.26%) | 41,800 |
20 Jul 2022 | USD | 0.361 | 0.37 | 0.361 | 0.361 | 0.361 | -0.002 (-0.55%) | 6,600 |
19 Jul 2022 | USD | 0.363 | 0.37 | 0.355 | 0.363 | 0.363 | -0.007 (-1.89%) | 7,000 |
18 Jul 2022 | USD | 0.342 | 0.37 | 0.331 | 0.37 | 0.37 | +0.042 (+12.80%) | 49,200 |
15 Jul 2022 | USD | 0.328 | 0.328 | 0.328 | 0.328 | 0.328 | -0.042 (-11.35%) | 11,400 |
14 Jul 2022 | USD | 0.36 | 0.37 | 0.313 | 0.37 | 0.37 | 0.0 (0.0%) | 24,200 |
13 Jul 2022 | USD | 0.345 | 0.37 | 0.32 | 0.37 | 0.37 | +0.015 (+4.23%) | 13,500 |
12 Jul 2022 | USD | 0.358 | 0.358 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 13,400 |
11 Jul 2022 | USD | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 5,900 |
8 Jul 2022 | USD | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 27,400 |
7 Jul 2022 | USD | 0.337 | 0.38 | 0.337 | 0.36 | 0.36 | -0.01 (-2.70%) | 41,200 |
6 Jul 2022 | USD | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 125,600 |
5 Jul 2022 | USD | 0.41 | 0.41 | 0.348 | 0.36 | 0.36 | -0.056 (-13.46%) | 84,100 |
1 Jul 2022 | USD | 0.41 | 0.43 | 0.39 | 0.416 | 0.416 | -0.014 (-3.26%) | 55,700 |
30 Jun 2022 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 60 |
29 Jun 2022 | USD | 0.407 | 0.443 | 0.406 | 0.43 | 0.43 | +0.008 (+1.90%) | 90,200 |