Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | USD | 0.6335 | 0.773 | 0.62 | 0.7199 | 0.7199 | +0.083 (+12.94%) | 151,259 |
14 Jul 2022 | USD | 0.595 | 0.65 | 0.56 | 0.6374 | 0.6374 | +0.018 (+2.82%) | 147,019 |
13 Jul 2022 | USD | 0.5385 | 0.6199 | 0.53 | 0.6199 | 0.6199 | +0.098 (+18.87%) | 138,680 |
12 Jul 2022 | USD | 0.5521 | 0.5561 | 0.5215 | 0.5215 | 0.5215 | -0.03 (-5.53%) | 20,105 |
11 Jul 2022 | USD | 0.5875 | 0.5875 | 0.552 | 0.552 | 0.552 | -0.029 (-5.02%) | 17,000 |
8 Jul 2022 | USD | 0.58 | 0.59 | 0.552 | 0.5812 | 0.5812 | +0.001 (+0.21%) | 40,432 |
7 Jul 2022 | USD | 0.62 | 0.62 | 0.5733 | 0.58 | 0.58 | -0.04 (-6.45%) | 59,405 |
6 Jul 2022 | USD | 0.619 | 0.62 | 0.58 | 0.62 | 0.62 | +0.002 (+0.27%) | 9,762 |
5 Jul 2022 | USD | 0.63 | 0.66 | 0.54 | 0.6183 | 0.6183 | -0.062 (-9.07%) | 114,024 |
1 Jul 2022 | USD | 0.65 | 0.68 | 0.6425 | 0.68 | 0.68 | +0.03 (+4.62%) | 22,925 |
30 Jun 2022 | USD | 0.65 | 0.65 | 0.6351 | 0.65 | 0.65 | -0.03 (-4.41%) | 11,593 |
29 Jun 2022 | USD | 0.6801 | 0.7 | 0.6159 | 0.68 | 0.68 | -0.01 (-1.45%) | 22,136 |
28 Jun 2022 | USD | 0.68 | 0.7181 | 0.6717 | 0.69 | 0.69 | +0.008 (+1.23%) | 44,639 |
27 Jun 2022 | USD | 0.6252 | 0.6816 | 0.6 | 0.6816 | 0.6816 | +0.056 (+9.02%) | 36,679 |
24 Jun 2022 | USD | 0.62 | 0.6499 | 0.6011 | 0.6252 | 0.6252 | +0.029 (+4.90%) | 22,304 |
23 Jun 2022 | USD | 0.66 | 0.6999 | 0.59 | 0.596 | 0.596 | -0.051 (-7.85%) | 88,231 |
22 Jun 2022 | USD | 0.65 | 0.6939 | 0.64 | 0.6468 | 0.6468 | -0.023 (-3.46%) | 22,350 |
21 Jun 2022 | USD | 0.6533 | 0.7819 | 0.6461 | 0.67 | 0.67 | -0.02 (-2.90%) | 51,300 |
17 Jun 2022 | USD | 0.7758 | 0.8 | 0.6834 | 0.69 | 0.69 | -0.09 (-11.54%) | 45,200 |
16 Jun 2022 | USD | 0.9 | 0.9 | 0.75 | 0.78 | 0.78 | -0.085 (-9.83%) | 80,745 |
15 Jun 2022 | USD | 0.88 | 0.9 | 0.8616 | 0.865 | 0.865 | -0.015 (-1.70%) | 31,253 |
14 Jun 2022 | USD | 0.8823 | 0.9199 | 0.88 | 0.88 | 0.88 | -0.012 (-1.39%) | 50,821 |
13 Jun 2022 | USD | 0.9321 | 0.955 | 0.8646 | 0.8924 | 0.8924 | -0.058 (-6.06%) | 85,854 |
10 Jun 2022 | USD | 0.9761 | 1 | 0.942 | 0.95 | 0.95 | -0.05 (-5%) | 73,422 |
9 Jun 2022 | USD | 1.043 | 1.09 | 0.985 | 1 | 1 | -0.02 (-1.96%) | 45,738 |
8 Jun 2022 | USD | 1.0799 | 1.14 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 89,552 |
7 Jun 2022 | USD | 1 | 1.14 | 0.9363 | 1.05 | 1.05 | +0.051 (+5.11%) | 88,050 |
6 Jun 2022 | USD | 1.0395 | 1.056 | 0.95 | 0.999 | 0.999 | +0.048 (+5.01%) | 117,450 |
3 Jun 2022 | USD | 0.96 | 1 | 0.9262 | 0.9513 | 0.9513 | -0.009 (-0.91%) | 50,544 |
2 Jun 2022 | USD | 1 | 1.05 | 0.96 | 0.96 | 0.96 | -0.043 (-4.24%) | 46,631 |