Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 0.566 | 0.583 | 0.529 | 0.532 | 0.532 | +0.012 (+2.31%) | 95,300 |
27 Jul 2022 | USD | 0.54 | 0.568 | 0.506 | 0.52 | 0.52 | -0.021 (-3.88%) | 302,900 |
26 Jul 2022 | USD | 0.547 | 0.594 | 0.515 | 0.541 | 0.541 | -0.019 (-3.39%) | 255,300 |
25 Jul 2022 | USD | 0.584 | 0.584 | 0.52 | 0.56 | 0.56 | -0.043 (-7.13%) | 160,400 |
22 Jul 2022 | USD | 0.637 | 0.65 | 0.565 | 0.603 | 0.603 | -0.027 (-4.29%) | 309,300 |
21 Jul 2022 | USD | 0.659 | 0.67 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 175,900 |
20 Jul 2022 | USD | 0.622 | 0.683 | 0.616 | 0.66 | 0.66 | +0.038 (+6.11%) | 181,600 |
19 Jul 2022 | USD | 0.605 | 0.652 | 0.605 | 0.622 | 0.622 | +0.002 (+0.32%) | 240,500 |
18 Jul 2022 | USD | 0.599 | 0.637 | 0.59 | 0.62 | 0.62 | -0.006 (-0.96%) | 170,400 |
15 Jul 2022 | USD | 0.62 | 0.66 | 0.591 | 0.626 | 0.626 | +0.007 (+1.13%) | 73,400 |
14 Jul 2022 | USD | 0.62 | 0.654 | 0.59 | 0.619 | 0.619 | -0.009 (-1.43%) | 203,600 |
13 Jul 2022 | USD | 0.66 | 0.689 | 0.62 | 0.628 | 0.628 | -0.053 (-7.78%) | 303,700 |
12 Jul 2022 | USD | 0.718 | 0.722 | 0.653 | 0.681 | 0.681 | -0.049 (-6.71%) | 245,600 |
11 Jul 2022 | USD | 0.81 | 0.839 | 0.729 | 0.73 | 0.73 | -0.08 (-9.88%) | 306,400 |
8 Jul 2022 | USD | 0.767 | 0.81 | 0.72 | 0.81 | 0.81 | +0.106 (+15.06%) | 545,900 |
7 Jul 2022 | USD | 0.713 | 0.77 | 0.682 | 0.704 | 0.704 | +0.03 (+4.45%) | 783,800 |
6 Jul 2022 | USD | 0.66 | 0.72 | 0.62 | 0.674 | 0.674 | -0.029 (-4.13%) | 1,268,200 |
5 Jul 2022 | USD | 0.8 | 0.875 | 0.7 | 0.703 | 0.703 | -0.186 (-20.92%) | 1,878,800 |
1 Jul 2022 | USD | 0.74 | 0.93 | 0.66 | 0.889 | 0.889 | +0.259 (+41.11%) | 10,004,100 |
30 Jun 2022 | USD | 0.485 | 0.645 | 0.461 | 0.63 | 0.63 | +0.177 (+39.07%) | 3,555,300 |
29 Jun 2022 | USD | 0.471 | 0.481 | 0.438 | 0.453 | 0.453 | -0.017 (-3.62%) | 315,200 |
28 Jun 2022 | USD | 0.52 | 0.52 | 0.463 | 0.47 | 0.47 | -0.045 (-8.74%) | 305,600 |
27 Jun 2022 | USD | 0.431 | 0.53 | 0.42 | 0.515 | 0.515 | +0.089 (+20.89%) | 706,100 |
24 Jun 2022 | USD | 0.42 | 0.45 | 0.42 | 0.426 | 0.426 | +0.002 (+0.47%) | 196,700 |
23 Jun 2022 | USD | 0.44 | 0.444 | 0.412 | 0.424 | 0.424 | -0.015 (-3.42%) | 188,300 |
22 Jun 2022 | USD | 0.443 | 0.45 | 0.425 | 0.439 | 0.439 | -0.005 (-1.13%) | 270,900 |
21 Jun 2022 | USD | 0.427 | 0.45 | 0.421 | 0.444 | 0.444 | +0.004 (+0.91%) | 337,600 |
17 Jun 2022 | USD | 0.419 | 0.47 | 0.411 | 0.44 | 0.44 | +0.01 (+2.33%) | 251,100 |
16 Jun 2022 | USD | 0.428 | 0.441 | 0.41 | 0.43 | 0.43 | -0.006 (-1.38%) | 313,300 |
15 Jun 2022 | USD | 0.45 | 0.48 | 0.421 | 0.436 | 0.436 | -0.046 (-9.54%) | 1,229,700 |