Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | USD | 0.2826 | 0.3031 | 0.2751 | 0.3 | 0.3 | +0 (+0.07%) | 126,208 |
12 Aug 2022 | USD | 0.3001 | 0.3001 | 0.2501 | 0.2998 | 0.2998 | -0 (-0.07%) | 9,057 |
11 Aug 2022 | USD | 0.3001 | 0.3266 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 18,241 |
10 Aug 2022 | USD | 0.35 | 0.35 | 0.28 | 0.3 | 0.3 | -0.062 (-17.24%) | 44,769 |
9 Aug 2022 | USD | 0.33 | 0.3625 | 0.3101 | 0.3625 | 0.3625 | +0.018 (+5.19%) | 31,839 |
8 Aug 2022 | USD | 0.3008 | 0.35 | 0.3008 | 0.3446 | 0.3446 | +0.029 (+9.15%) | 81,174 |
5 Aug 2022 | USD | 0.301 | 0.32 | 0.295 | 0.3157 | 0.3157 | -0.072 (-18.59%) | 10,102 |
4 Aug 2022 | USD | 0.301 | 0.4076 | 0.301 | 0.3878 | 0.3878 | +0.038 (+10.80%) | 19,674 |
3 Aug 2022 | USD | 0.4001 | 0.4001 | 0.3251 | 0.35 | 0.35 | -0.02 (-5.41%) | 95,595 |
2 Aug 2022 | USD | 0.355 | 0.41 | 0.2827 | 0.37 | 0.37 | +0.011 (+2.92%) | 130,090 |
1 Aug 2022 | USD | 0.3 | 0.36 | 0.2801 | 0.3595 | 0.3595 | +0.059 (+19.79%) | 56,750 |
29 Jul 2022 | USD | 0.25 | 0.35 | 0.25 | 0.3001 | 0.3001 | +0.053 (+21.25%) | 294,499 |
28 Jul 2022 | USD | 0.21 | 0.2549 | 0.21 | 0.2475 | 0.2475 | +0.007 (+3.04%) | 33,836 |
27 Jul 2022 | USD | 0.213 | 0.25 | 0.213 | 0.2402 | 0.2402 | -0.01 (-3.92%) | 21,789 |
26 Jul 2022 | USD | 0.21 | 0.2501 | 0.2003 | 0.25 | 0.25 | +0.03 (+13.48%) | 137,194 |
25 Jul 2022 | USD | 0.2 | 0.24 | 0.2 | 0.2203 | 0.2203 | +0 (+0.14%) | 100,969 |
22 Jul 2022 | USD | 0.3001 | 0.3285 | 0.2 | 0.22 | 0.22 | -0.08 (-26.64%) | 257,415 |
21 Jul 2022 | USD | 0.3252 | 0.3252 | 0.2928 | 0.2999 | 0.2999 | +0.001 (+0.44%) | 46,240 |
20 Jul 2022 | USD | 0.3489 | 0.3499 | 0.2901 | 0.2986 | 0.2986 | -0.046 (-13.45%) | 38,269 |
19 Jul 2022 | USD | 0.3251 | 0.3997 | 0.31 | 0.345 | 0.345 | +0.025 (+7.81%) | 97,593 |
18 Jul 2022 | USD | 0.3499 | 0.3746 | 0.31 | 0.32 | 0.32 | +0.01 (+3.29%) | 122,319 |
15 Jul 2022 | USD | 0.2901 | 0.3472 | 0.2889 | 0.3098 | 0.3098 | +0.011 (+3.65%) | 12,985 |
14 Jul 2022 | USD | 0.2647 | 0.3115 | 0.24 | 0.2989 | 0.2989 | +0.009 (+3.07%) | 14,980 |
13 Jul 2022 | USD | 0.29 | 0.2908 | 0.2515 | 0.29 | 0.29 | +0.039 (+15.63%) | 25,958 |
12 Jul 2022 | USD | 0.24 | 0.3 | 0.2336 | 0.2508 | 0.2508 | -0.029 (-10.43%) | 44,093 |
11 Jul 2022 | USD | 0.2999 | 0.3 | 0.23 | 0.28 | 0.28 | +0.02 (+7.82%) | 37,396 |
8 Jul 2022 | USD | 0.2998 | 0.2998 | 0.25 | 0.2597 | 0.2597 | -0 (-0.12%) | 2,722 |
7 Jul 2022 | USD | 0.2799 | 0.3 | 0.2106 | 0.26 | 0.26 | -0.02 (-7.08%) | 19,658 |
6 Jul 2022 | USD | 0.2799 | 0.28 | 0.25 | 0.2798 | 0.2798 | -0 (-0.04%) | 5,363 |
5 Jul 2022 | USD | 0.2799 | 0.2799 | 0.2101 | 0.2799 | 0.2799 | +0.001 (+0.32%) | 655 |