Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.428 | 0.429 | 0.418 | 0.429 | 0.429 | +0.004 (+0.94%) | 12,300 |
10 Aug 2022 | USD | 0.449 | 0.449 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 17,400 |
9 Aug 2022 | USD | 0.45 | 0.45 | 0.421 | 0.44 | 0.44 | -0.002 (-0.45%) | 64,800 |
8 Aug 2022 | USD | 0.462 | 0.462 | 0.442 | 0.442 | 0.442 | +0.002 (+0.45%) | 13,000 |
5 Aug 2022 | USD | 0.442 | 0.442 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 8,700 |
4 Aug 2022 | USD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.013 (-2.85%) | 21,700 |
3 Aug 2022 | USD | 0.449 | 0.4529 | 0.4069 | 0.4529 | 0.4529 | -0.001 (-0.24%) | 83,239 |
2 Aug 2022 | USD | 0.393 | 0.467 | 0.393 | 0.454 | 0.454 | +0.054 (+13.50%) | 81,700 |
1 Aug 2022 | USD | 0.366 | 0.413 | 0.354 | 0.4 | 0.4 | +0.075 (+23.08%) | 293,100 |
29 Jul 2022 | USD | 0.475 | 0.475 | 0.3 | 0.325 | 0.325 | -0.131 (-28.73%) | 907,400 |
28 Jul 2022 | USD | 0.48 | 0.496 | 0.456 | 0.456 | 0.456 | -0.018 (-3.80%) | 45,500 |
27 Jul 2022 | USD | 0.471 | 0.474 | 0.471 | 0.474 | 0.474 | +0.002 (+0.42%) | 6,100 |
26 Jul 2022 | USD | 0.534 | 0.534 | 0.46 | 0.472 | 0.472 | -0.068 (-12.59%) | 162,700 |
25 Jul 2022 | USD | 0.556 | 0.56 | 0.54 | 0.54 | 0.54 | +0.025 (+4.85%) | 10,600 |
22 Jul 2022 | USD | 0.466 | 0.515 | 0.466 | 0.515 | 0.515 | +0.047 (+10.04%) | 1,900 |
21 Jul 2022 | USD | 0.45 | 0.49 | 0.45 | 0.468 | 0.468 | +0.023 (+5.12%) | 14,100 |
20 Jul 2022 | USD | 0.4869 | 0.4869 | 0.4452 | 0.4452 | 0.4452 | -0.015 (-3.22%) | 3,657 |
19 Jul 2022 | USD | 0.444 | 0.46 | 0.444 | 0.46 | 0.46 | +0.029 (+6.73%) | 29,200 |
18 Jul 2022 | USD | 0.443 | 0.444 | 0.431 | 0.431 | 0.431 | +0.014 (+3.36%) | 13,100 |
15 Jul 2022 | USD | 0.45 | 0.456 | 0.417 | 0.417 | 0.417 | -0.028 (-6.29%) | 17,400 |
14 Jul 2022 | USD | 0.44 | 0.451 | 0.437 | 0.445 | 0.445 | -0.012 (-2.63%) | 1,600 |
13 Jul 2022 | USD | 0.435 | 0.457 | 0.432 | 0.457 | 0.457 | +0.026 (+6.03%) | 16,000 |
12 Jul 2022 | USD | 0.444 | 0.444 | 0.431 | 0.431 | 0.431 | -0.009 (-2.05%) | 15,300 |
11 Jul 2022 | USD | 0.457 | 0.457 | 0.44 | 0.44 | 0.44 | -0.022 (-4.76%) | 48,100 |
8 Jul 2022 | USD | 0.466 | 0.466 | 0.456 | 0.462 | 0.462 | +0.007 (+1.54%) | 14,100 |
7 Jul 2022 | USD | 0.45 | 0.466 | 0.45 | 0.455 | 0.455 | -0.002 (-0.44%) | 39,500 |
6 Jul 2022 | USD | 0.448 | 0.457 | 0.43 | 0.457 | 0.457 | +0.009 (+2.01%) | 34,300 |
5 Jul 2022 | USD | 0.511 | 0.511 | 0.435 | 0.448 | 0.448 | -0.085 (-15.95%) | 40,800 |
1 Jul 2022 | USD | 0.503 | 0.533 | 0.503 | 0.533 | 0.533 | +0.042 (+8.55%) | 203,900 |
30 Jun 2022 | USD | 0.476 | 0.5 | 0.457 | 0.491 | 0.491 | -0.005 (-1.01%) | 54,400 |