Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.5 | 0.515 | 0.485 | 0.507 | 0.507 | -0.006 (-1.17%) | 148,600 |
10 Aug 2022 | USD | 0.485 | 0.527 | 0.485 | 0.513 | 0.513 | +0.013 (+2.60%) | 151,900 |
9 Aug 2022 | USD | 0.49 | 0.515 | 0.471 | 0.5 | 0.5 | +0.01 (+2.04%) | 101,500 |
8 Aug 2022 | USD | 0.47 | 0.49 | 0.457 | 0.49 | 0.49 | +0.038 (+8.41%) | 77,000 |
5 Aug 2022 | USD | 0.452 | 0.466 | 0.446 | 0.452 | 0.452 | -0.008 (-1.74%) | 123,500 |
4 Aug 2022 | USD | 0.478 | 0.494 | 0.452 | 0.46 | 0.46 | -0.008 (-1.71%) | 125,500 |
3 Aug 2022 | USD | 0.475 | 0.492 | 0.452 | 0.468 | 0.468 | -0.013 (-2.70%) | 87,900 |
2 Aug 2022 | USD | 0.541 | 0.541 | 0.463 | 0.481 | 0.481 | -0.027 (-5.31%) | 96,100 |
1 Aug 2022 | USD | 0.5 | 0.544 | 0.5 | 0.508 | 0.508 | +0.034 (+7.17%) | 47,400 |
29 Jul 2022 | USD | 0.49 | 0.517 | 0.471 | 0.474 | 0.474 | +0.014 (+3.04%) | 94,000 |
28 Jul 2022 | USD | 0.49 | 0.52 | 0.46 | 0.46 | 0.46 | -0.006 (-1.29%) | 107,600 |
27 Jul 2022 | USD | 0.414 | 0.548 | 0.401 | 0.466 | 0.466 | +0.052 (+12.56%) | 134,400 |
26 Jul 2022 | USD | 0.4 | 0.42 | 0.4 | 0.414 | 0.414 | -0.001 (-0.24%) | 78,300 |
25 Jul 2022 | USD | 0.409 | 0.43 | 0.409 | 0.415 | 0.415 | -0.005 (-1.19%) | 74,100 |
22 Jul 2022 | USD | 0.435 | 0.457 | 0.41 | 0.42 | 0.42 | -0.022 (-4.98%) | 104,100 |
21 Jul 2022 | USD | 0.435 | 0.461 | 0.425 | 0.442 | 0.442 | +0.007 (+1.61%) | 37,600 |
20 Jul 2022 | USD | 0.46 | 0.47 | 0.41 | 0.435 | 0.435 | -0.013 (-2.90%) | 93,100 |
19 Jul 2022 | USD | 0.445 | 0.468 | 0.432 | 0.448 | 0.448 | +0.008 (+1.82%) | 46,500 |
18 Jul 2022 | USD | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 110,400 |
15 Jul 2022 | USD | 0.421 | 0.45 | 0.42 | 0.45 | 0.45 | +0.029 (+6.89%) | 67,700 |
14 Jul 2022 | USD | 0.43 | 0.43 | 0.4 | 0.421 | 0.421 | -0.011 (-2.55%) | 69,800 |
13 Jul 2022 | USD | 0.429 | 0.442 | 0.41 | 0.432 | 0.432 | +0.017 (+4.10%) | 61,700 |
12 Jul 2022 | USD | 0.45 | 0.45 | 0.4 | 0.415 | 0.415 | -0.024 (-5.47%) | 134,500 |
11 Jul 2022 | USD | 0.45 | 0.47 | 0.43 | 0.439 | 0.439 | -0.017 (-3.73%) | 92,600 |
8 Jul 2022 | USD | 0.456 | 0.46 | 0.444 | 0.456 | 0.456 | +0.012 (+2.70%) | 72,200 |
7 Jul 2022 | USD | 0.479 | 0.479 | 0.43 | 0.444 | 0.444 | 0.0 (0.0%) | 181,500 |
6 Jul 2022 | USD | 0.494 | 0.498 | 0.442 | 0.444 | 0.444 | -0.038 (-7.88%) | 202,300 |
5 Jul 2022 | USD | 0.525 | 0.548 | 0.467 | 0.482 | 0.482 | -0.048 (-9.06%) | 226,400 |
1 Jul 2022 | USD | 0.529 | 0.55 | 0.5 | 0.53 | 0.53 | -0.001 (-0.19%) | 73,800 |
30 Jun 2022 | USD | 0.51 | 0.531 | 0.5 | 0.531 | 0.531 | +0.016 (+3.11%) | 63,200 |