Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.58 | 0.58 | 0.56 | 0.571 | 2.284 | +0.001 (+0.18%) | 57,500 |
3 Aug 2022 | USD | 0.58 | 0.6 | 0.556 | 0.57 | 2.28 | 0.0 (0.0%) | 283,600 |
2 Aug 2022 | USD | 0.564 | 0.579 | 0.55 | 0.57 | 2.28 | -0.004 (-0.70%) | 131,900 |
1 Aug 2022 | USD | 0.565 | 0.58 | 0.561 | 0.574 | 2.296 | -0.006 (-1.03%) | 85,100 |
29 Jul 2022 | USD | 0.58 | 0.587 | 0.56 | 0.58 | 2.32 | +0.01 (+1.75%) | 126,200 |
28 Jul 2022 | USD | 0.58 | 0.582 | 0.56 | 0.57 | 2.28 | 0.0 (0.0%) | 134,600 |
27 Jul 2022 | USD | 0.61 | 0.648 | 0.57 | 0.57 | 2.28 | -0.03 (-5%) | 182,000 |
26 Jul 2022 | USD | 0.59 | 0.606 | 0.58 | 0.6 | 2.4 | +0.01 (+1.69%) | 112,100 |
25 Jul 2022 | USD | 0.6 | 0.6 | 0.585 | 0.59 | 2.36 | 0.0 (0.0%) | 95,000 |
22 Jul 2022 | USD | 0.604 | 0.626 | 0.57 | 0.59 | 2.36 | -0.024 (-3.91%) | 157,000 |
21 Jul 2022 | USD | 0.616 | 0.627 | 0.605 | 0.614 | 2.456 | +0.004 (+0.66%) | 96,700 |
20 Jul 2022 | USD | 0.615 | 0.62 | 0.592 | 0.61 | 2.44 | +0.01 (+1.67%) | 74,600 |
19 Jul 2022 | USD | 0.59 | 0.618 | 0.59 | 0.6 | 2.4 | +0.005 (+0.84%) | 254,600 |
18 Jul 2022 | USD | 0.6 | 0.613 | 0.571 | 0.595 | 2.38 | +0.002 (+0.34%) | 145,300 |
15 Jul 2022 | USD | 0.59 | 0.6 | 0.571 | 0.593 | 2.372 | +0.022 (+3.85%) | 100,700 |
14 Jul 2022 | USD | 0.57 | 0.599 | 0.567 | 0.571 | 2.284 | -0.012 (-2.06%) | 105,500 |
13 Jul 2022 | USD | 0.61 | 0.655 | 0.56 | 0.583 | 2.332 | -0.038 (-6.12%) | 207,700 |
12 Jul 2022 | USD | 0.65 | 0.663 | 0.6 | 0.621 | 2.484 | -0.009 (-1.43%) | 171,800 |
11 Jul 2022 | USD | 0.58 | 0.64 | 0.561 | 0.63 | 2.52 | +0.05 (+8.62%) | 459,100 |
8 Jul 2022 | USD | 0.561 | 0.59 | 0.56 | 0.58 | 2.32 | +0.019 (+3.39%) | 113,100 |
7 Jul 2022 | USD | 0.58 | 0.59 | 0.55 | 0.561 | 2.244 | -0.014 (-2.43%) | 203,600 |
6 Jul 2022 | USD | 0.584 | 0.6 | 0.572 | 0.575 | 2.3 | 0.0 (0.0%) | 112,900 |
5 Jul 2022 | USD | 0.56 | 0.6 | 0.56 | 0.575 | 2.3 | +0.015 (+2.68%) | 134,300 |
1 Jul 2022 | USD | 0.565 | 0.59 | 0.56 | 0.56 | 2.24 | -0.02 (-3.45%) | 121,400 |
30 Jun 2022 | USD | 0.57 | 0.59 | 0.56 | 0.58 | 2.32 | -0.01 (-1.69%) | 156,000 |
29 Jun 2022 | USD | 0.58 | 0.6 | 0.563 | 0.59 | 2.36 | 0.0 (0.0%) | 108,300 |
28 Jun 2022 | USD | 0.62 | 0.629 | 0.58 | 0.59 | 2.36 | -0.02 (-3.28%) | 177,400 |
27 Jun 2022 | USD | 0.561 | 0.615 | 0.56 | 0.61 | 2.44 | +0.03 (+5.17%) | 230,100 |
24 Jun 2022 | USD | 0.6 | 0.638 | 0.563 | 0.58 | 2.32 | -0.02 (-3.33%) | 541,000 |
23 Jun 2022 | USD | 0.62 | 0.64 | 0.58 | 0.6 | 2.4 | +0.04 (+7.14%) | 527,500 |