Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.5684 | 0.6352 | 0.5262 | 0.6143 | 0.6143 | +0.046 (+8.11%) | 1,497,971 |
13 Jul 2022 | USD | 0.6251 | 0.6415 | 0.5549 | 0.5682 | 0.5682 | -0.057 (-9.07%) | 1,469,657 |
12 Jul 2022 | USD | 0.6244 | 0.6816 | 0.6136 | 0.6249 | 0.6249 | +0.001 (+0.08%) | 1,265,901 |
11 Jul 2022 | USD | 0.2418 | 0.6244 | 0.2381 | 0.6244 | 0.6244 | +0.383 (+158.12%) | 1,168,855 |
10 Jul 2022 | USD | 0.3347 | 0.6009 | 0.2392 | 0.2419 | 0.2419 | -0.093 (-27.68%) | 528,797 |
9 Jul 2022 | USD | 0.4537 | 0.6454 | 0.3319 | 0.3345 | 0.3345 | -0.119 (-26.26%) | 1,482,189 |
8 Jul 2022 | USD | 0.7121 | 0.7126 | 0.4466 | 0.4536 | 0.4536 | -0.258 (-36.27%) | 1,225,991 |
7 Jul 2022 | USD | 0.5648 | 0.7323 | 0.4644 | 0.7117 | 0.7117 | +0.147 (+25.99%) | 3,541,728 |
6 Jul 2022 | USD | 0.6655 | 0.6842 | 0.4194 | 0.5649 | 0.5649 | -0.101 (-15.12%) | 1,951,919 |
5 Jul 2022 | USD | 0.5779 | 0.6695 | 0.5779 | 0.6655 | 0.6655 | +0.088 (+15.20%) | 2,279,090 |
4 Jul 2022 | USD | 0.6095 | 0.6264 | 0.5287 | 0.5777 | 0.5777 | -0.031 (-5.11%) | 3,649,519 |
3 Jul 2022 | USD | 0.5573 | 0.6313 | 0.5487 | 0.6088 | 0.6088 | +0.051 (+9.10%) | 2,075,978 |
2 Jul 2022 | USD | 0.6535 | 0.6609 | 0.5461 | 0.558 | 0.558 | -0.095 (-14.59%) | 1,815,186 |
1 Jul 2022 | USD | 0.5433 | 0.6609 | 0.5419 | 0.6533 | 0.6533 | +0.11 (+20.25%) | 3,446,730 |
30 Jun 2022 | USD | 0.6302 | 0.734 | 0.5288 | 0.5433 | 0.5433 | -0.086 (-13.72%) | 4,796,190 |
29 Jun 2022 | USD | 0.3673 | 0.6611 | 0.3272 | 0.6297 | 0.6297 | +0.263 (+71.58%) | 4,949,333 |
28 Jun 2022 | USD | 0.6071 | 0.7494 | 0.3529 | 0.367 | 0.367 | -0.24 (-39.52%) | 3,189,249 |
27 Jun 2022 | USD | 0.4511 | 0.6225 | 0.4255 | 0.6068 | 0.6068 | +0.156 (+34.55%) | 9,755,282 |
26 Jun 2022 | USD | 0.479 | 0.6592 | 0.4107 | 0.451 | 0.451 | -0.028 (-5.75%) | 2,468,820 |
25 Jun 2022 | USD | 0.4475 | 0.5942 | 0.4144 | 0.4785 | 0.4785 | +0.031 (+6.90%) | 7,281,888 |
24 Jun 2022 | USD | 0.1909 | 0.6577 | 0.1879 | 0.4476 | 0.4476 | +0.257 (+134.47%) | 62,938,125 |
23 Jun 2022 | USD | 0.1852 | 0.1981 | 0.1852 | 0.1909 | 0.1909 | +0.006 (+3.02%) | 856,446 |
22 Jun 2022 | USD | 0.1939 | 0.1952 | 0.1849 | 0.1853 | 0.1853 | -0.009 (-4.48%) | 804,834 |
21 Jun 2022 | USD | 0.1909 | 0.2047 | 0.1878 | 0.194 | 0.194 | +0.003 (+1.68%) | 805,459 |
20 Jun 2022 | USD | 0.1896 | 0.1968 | 0.1829 | 0.1908 | 0.1908 | +0.001 (+0.69%) | 914,599 |
19 Jun 2022 | USD | 0.173 | 0.1901 | 0.1662 | 0.1895 | 0.1895 | +0.017 (+9.54%) | 1,158,636 |
18 Jun 2022 | USD | 0.1865 | 0.1875 | 0.163 | 0.173 | 0.173 | -0.013 (-7.19%) | 1,158,988 |
17 Jun 2022 | USD | 0.1832 | 0.1913 | 0.1831 | 0.1864 | 0.1864 | +0.003 (+1.80%) | 734,321 |
16 Jun 2022 | USD | 0.2051 | 0.2083 | 0.1828 | 0.1831 | 0.1831 | -0.022 (-10.60%) | 1,020,507 |
15 Jun 2022 | USD | 0.1932 | 0.2052 | 0.1755 | 0.2048 | 0.2048 | +0.012 (+6.00%) | 1,790,750 |