Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.518 | 0.55 | 0.5 | 0.5298 | 2.649 | +0.01 (+1.92%) | 161,269 |
3 Aug 2022 | USD | 0.4934 | 0.5198 | 0.47 | 0.5198 | 2.599 | +0.03 (+6.08%) | 62,254 |
2 Aug 2022 | USD | 0.435 | 0.49 | 0.4202 | 0.49 | 2.45 | +0.055 (+12.64%) | 62,270 |
1 Aug 2022 | USD | 0.4178 | 0.4399 | 0.4178 | 0.435 | 2.175 | +0.004 (+1.00%) | 13,826 |
29 Jul 2022 | USD | 0.4498 | 0.4498 | 0.4205 | 0.4307 | 2.1535 | -0.008 (-1.78%) | 25,545 |
28 Jul 2022 | USD | 0.425 | 0.44 | 0.41 | 0.4385 | 2.1925 | +0.013 (+3.08%) | 49,936 |
27 Jul 2022 | USD | 0.41 | 0.4394 | 0.4071 | 0.4254 | 2.127 | +0.024 (+5.87%) | 96,056 |
26 Jul 2022 | USD | 0.4175 | 0.4336 | 0.4 | 0.4018 | 2.009 | -0.019 (-4.42%) | 46,054 |
25 Jul 2022 | USD | 0.43 | 0.45 | 0.4155 | 0.4204 | 2.102 | -0.02 (-4.45%) | 26,555 |
22 Jul 2022 | USD | 0.4694 | 0.4825 | 0.44 | 0.44 | 2.2 | -0.036 (-7.66%) | 48,692 |
21 Jul 2022 | USD | 0.514 | 0.515 | 0.475 | 0.4765 | 2.3825 | -0.024 (-4.70%) | 41,007 |
20 Jul 2022 | USD | 0.45 | 0.51 | 0.4499 | 0.5 | 2.5 | +0.062 (+14.23%) | 241,552 |
19 Jul 2022 | USD | 0.418 | 0.4475 | 0.415 | 0.4377 | 2.1885 | +0.018 (+4.21%) | 121,535 |
18 Jul 2022 | USD | 0.435 | 0.4499 | 0.41 | 0.42 | 2.1 | -0.004 (-0.90%) | 124,566 |
15 Jul 2022 | USD | 0.42 | 0.4348 | 0.403 | 0.4238 | 2.119 | +0 (+0.02%) | 29,633 |
14 Jul 2022 | USD | 0.405 | 0.43 | 0.4 | 0.4237 | 2.1185 | +0.019 (+4.62%) | 97,747 |
13 Jul 2022 | USD | 0.42 | 0.425 | 0.4017 | 0.405 | 2.025 | -0.014 (-3.27%) | 19,334 |
12 Jul 2022 | USD | 0.42 | 0.4201 | 0.4017 | 0.4187 | 2.0935 | -0.001 (-0.31%) | 14,533 |
11 Jul 2022 | USD | 0.4401 | 0.4401 | 0.4057 | 0.42 | 2.1 | -0.029 (-6.46%) | 25,906 |
8 Jul 2022 | USD | 0.437 | 0.468 | 0.42 | 0.449 | 2.245 | -0.001 (-0.22%) | 34,472 |
7 Jul 2022 | USD | 0.418 | 0.46 | 0.4056 | 0.45 | 2.25 | +0.032 (+7.68%) | 74,815 |
6 Jul 2022 | USD | 0.4 | 0.42 | 0.4 | 0.4179 | 2.0895 | +0.022 (+5.50%) | 22,349 |
5 Jul 2022 | USD | 0.3982 | 0.42 | 0.3805 | 0.3961 | 1.9805 | +0.02 (+5.35%) | 72,540 |
1 Jul 2022 | USD | 0.4411 | 0.45 | 0.362 | 0.376 | 1.88 | -0.048 (-11.38%) | 128,835 |
30 Jun 2022 | USD | 0.4572 | 0.4572 | 0.4106 | 0.4243 | 2.1215 | -0.03 (-6.58%) | 39,903 |
29 Jun 2022 | USD | 0.4571 | 0.46 | 0.4332 | 0.4542 | 2.271 | -0.003 (-0.61%) | 29,355 |
28 Jun 2022 | USD | 0.43 | 0.46 | 0.411 | 0.457 | 2.285 | +0.026 (+5.93%) | 55,041 |
27 Jun 2022 | USD | 0.4171 | 0.439 | 0.4108 | 0.4314 | 2.157 | +0.014 (+3.33%) | 33,924 |
24 Jun 2022 | USD | 0.4098 | 0.43 | 0.3951 | 0.4175 | 2.0875 | +0.027 (+6.86%) | 62,756 |
23 Jun 2022 | USD | 0.4367 | 0.4399 | 0.39 | 0.3907 | 1.9535 | -0.015 (-3.79%) | 85,559 |