Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | USD | 0.4 | 0.45 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 38,500 |
25 Aug 2022 | USD | 0.36 | 0.41 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 14,900 |
24 Aug 2022 | USD | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 23,500 |
23 Aug 2022 | USD | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 26,100 |
22 Aug 2022 | USD | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 25,300 |
19 Aug 2022 | USD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 22,600 |
18 Aug 2022 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 51,600 |
17 Aug 2022 | USD | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 29,900 |
16 Aug 2022 | USD | 0.49 | 0.56 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 160,400 |
15 Aug 2022 | USD | 0.47 | 0.51 | 0.45 | 0.49 | 0.49 | +0.03 (+6.52%) | 105,400 |
12 Aug 2022 | USD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 15,700 |
11 Aug 2022 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 12,800 |
10 Aug 2022 | USD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 18,900 |
9 Aug 2022 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 20,900 |
8 Aug 2022 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 20,200 |
5 Aug 2022 | USD | 0.45 | 0.46 | 0.4 | 0.45 | 0.45 | -0.019 (-3.97%) | 55,500 |
4 Aug 2022 | USD | 0.462 | 0.4686 | 0.43 | 0.4686 | 0.4686 | +0.029 (+6.72%) | 49,906 |
3 Aug 2022 | USD | 0.4 | 0.44 | 0.3969 | 0.4391 | 0.4391 | +0.039 (+9.78%) | 32,966 |
2 Aug 2022 | USD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 57,000 |
1 Aug 2022 | USD | 0.37 | 0.43 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 70,000 |
29 Jul 2022 | USD | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 72,600 |
28 Jul 2022 | USD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 100,500 |
27 Jul 2022 | USD | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 21,000 |
26 Jul 2022 | USD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 16,900 |
25 Jul 2022 | USD | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 23,300 |
22 Jul 2022 | USD | 0.37 | 0.4 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 6,100 |
21 Jul 2022 | USD | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 42,600 |
20 Jul 2022 | USD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 19,900 |
19 Jul 2022 | USD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 12,600 |
18 Jul 2022 | USD | 0.36 | 0.41 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 22,000 |