Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 0.43 | 0.518 | 0.424 | 0.518 | 10.36 | +0.088 (+20.47%) | 6,238,700 |
1 Aug 2022 | USD | 0.45 | 0.454 | 0.43 | 0.43 | 8.6 | -0.026 (-5.70%) | 2,503,800 |
29 Jul 2022 | USD | 0.41 | 0.47 | 0.41 | 0.456 | 9.12 | +0.041 (+9.88%) | 6,033,700 |
28 Jul 2022 | USD | 0.39 | 0.44 | 0.386 | 0.415 | 8.3 | +0.025 (+6.41%) | 5,861,100 |
27 Jul 2022 | USD | 0.36 | 0.39 | 0.351 | 0.39 | 7.8 | +0.03 (+8.33%) | 4,458,300 |
26 Jul 2022 | USD | 0.388 | 0.388 | 0.36 | 0.36 | 7.2 | -0.03 (-7.69%) | 3,615,500 |
25 Jul 2022 | USD | 0.405 | 0.405 | 0.37 | 0.39 | 7.8 | +0.005 (+1.30%) | 4,736,500 |
22 Jul 2022 | USD | 0.426 | 0.43 | 0.381 | 0.385 | 7.7 | -0.045 (-10.47%) | 6,197,600 |
21 Jul 2022 | USD | 0.465 | 0.466 | 0.42 | 0.43 | 8.6 | -0.034 (-7.33%) | 4,771,800 |
20 Jul 2022 | USD | 0.43 | 0.48 | 0.41 | 0.464 | 9.28 | +0.046 (+11.00%) | 6,631,900 |
19 Jul 2022 | USD | 0.4 | 0.425 | 0.391 | 0.418 | 8.36 | +0.02 (+5.03%) | 4,391,000 |
18 Jul 2022 | USD | 0.412 | 0.42 | 0.391 | 0.398 | 7.96 | -0.012 (-2.93%) | 6,022,900 |
15 Jul 2022 | USD | 0.403 | 0.41 | 0.39 | 0.41 | 8.2 | +0.01 (+2.50%) | 3,746,400 |
14 Jul 2022 | USD | 0.435 | 0.442 | 0.4 | 0.4 | 8 | -0.039 (-8.88%) | 5,448,400 |
13 Jul 2022 | USD | 0.469 | 0.469 | 0.432 | 0.439 | 8.78 | -0.031 (-6.60%) | 5,218,400 |
12 Jul 2022 | USD | 0.499 | 0.513 | 0.47 | 0.47 | 9.4 | -0.025 (-5.05%) | 4,827,300 |
11 Jul 2022 | USD | 0.555 | 0.555 | 0.49 | 0.495 | 9.9 | -0.045 (-8.33%) | 6,334,500 |
8 Jul 2022 | USD | 0.542 | 0.564 | 0.54 | 0.54 | 10.8 | -0.01 (-1.82%) | 3,630,900 |
7 Jul 2022 | USD | 0.565 | 0.58 | 0.54 | 0.55 | 11 | -0.02 (-3.51%) | 4,630,700 |
6 Jul 2022 | USD | 0.574 | 0.6 | 0.563 | 0.57 | 11.4 | -0.024 (-4.04%) | 6,494,000 |
5 Jul 2022 | USD | 0.543 | 0.594 | 0.523 | 0.594 | 11.88 | +0.051 (+9.39%) | 6,883,200 |
1 Jul 2022 | USD | 0.51 | 0.57 | 0.51 | 0.543 | 10.86 | +0.038 (+7.52%) | 4,708,700 |
30 Jun 2022 | USD | 0.565 | 0.565 | 0.5 | 0.505 | 10.1 | -0.046 (-8.35%) | 5,066,500 |
29 Jun 2022 | USD | 0.555 | 0.57 | 0.532 | 0.551 | 11.02 | 0.0 (0.0%) | 5,636,200 |
28 Jun 2022 | USD | 0.55 | 0.56 | 0.511 | 0.551 | 11.02 | +0.02 (+3.77%) | 5,846,700 |
27 Jun 2022 | USD | 0.58 | 0.608 | 0.515 | 0.531 | 10.62 | -0.039 (-6.84%) | 4,995,200 |
24 Jun 2022 | USD | 0.58 | 0.618 | 0.57 | 0.57 | 11.4 | +0.011 (+1.97%) | 7,654,500 |
23 Jun 2022 | USD | 0.61 | 0.63 | 0.551 | 0.559 | 11.18 | -0.057 (-9.25%) | 4,701,800 |
22 Jun 2022 | USD | 0.575 | 0.667 | 0.575 | 0.616 | 12.32 | +0.028 (+4.76%) | 5,670,800 |
21 Jun 2022 | USD | 0.6 | 0.628 | 0.58 | 0.588 | 11.76 | -0.001 (-0.17%) | 5,628,500 |