Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.4003 | 0.4003 | 0.3205 | 0.3258 | 0.3258 | +0.006 (+1.81%) | 32,744 |
10 Aug 2022 | USD | 0.36 | 0.365 | 0.32 | 0.32 | 0.32 | -0.017 (-5.04%) | 38,300 |
9 Aug 2022 | USD | 0.378 | 0.378 | 0.32 | 0.337 | 0.337 | +0.004 (+1.20%) | 16,500 |
8 Aug 2022 | USD | 0.35 | 0.39 | 0.333 | 0.333 | 0.333 | -0.017 (-4.86%) | 11,000 |
5 Aug 2022 | USD | 0.33 | 0.38 | 0.31 | 0.35 | 0.35 | +0.006 (+1.74%) | 47,300 |
4 Aug 2022 | USD | 0.3 | 0.354 | 0.3 | 0.344 | 0.344 | +0.024 (+7.50%) | 364,500 |
3 Aug 2022 | USD | 0.349 | 0.368 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 8,300 |
2 Aug 2022 | USD | 0.314 | 0.33 | 0.3 | 0.32 | 0.32 | +0.011 (+3.56%) | 22,000 |
1 Aug 2022 | USD | 0.315 | 0.32 | 0.305 | 0.309 | 0.309 | +0.019 (+6.55%) | 9,200 |
29 Jul 2022 | USD | 0.3 | 0.32 | 0.25 | 0.29 | 0.29 | -0.022 (-7.05%) | 16,300 |
28 Jul 2022 | USD | 0.303 | 0.32 | 0.3 | 0.312 | 0.312 | +0.007 (+2.30%) | 85,300 |
27 Jul 2022 | USD | 0.317 | 0.326 | 0.277 | 0.305 | 0.305 | +0.027 (+9.71%) | 8,000 |
26 Jul 2022 | USD | 0.3 | 0.3 | 0.278 | 0.278 | 0.278 | +0.001 (+0.36%) | 2,300 |
25 Jul 2022 | USD | 0.297 | 0.327 | 0.277 | 0.277 | 0.277 | -0.04 (-12.62%) | 22,400 |
22 Jul 2022 | USD | 0.371 | 0.371 | 0.317 | 0.317 | 0.317 | -0.01 (-3.06%) | 1,200 |
21 Jul 2022 | USD | 0.308 | 0.36 | 0.303 | 0.327 | 0.327 | +0.026 (+8.64%) | 21,400 |
20 Jul 2022 | USD | 0.4 | 0.4 | 0.3 | 0.301 | 0.301 | +0.019 (+6.74%) | 25,300 |
19 Jul 2022 | USD | 0.282 | 0.282 | 0.28 | 0.282 | 0.282 | +0.006 (+2.17%) | 4,600 |
18 Jul 2022 | USD | 0.275 | 0.28 | 0.275 | 0.276 | 0.276 | +0 (+0.15%) | 3,100 |
15 Jul 2022 | USD | 0.27 | 0.28 | 0.261 | 0.2756 | 0.2756 | +0.006 (+2.07%) | 3,697 |
14 Jul 2022 | USD | 0.28 | 0.3 | 0.26 | 0.27 | 0.27 | -0.012 (-4.32%) | 5,700 |
13 Jul 2022 | USD | 0.2822 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | -0.004 (-1.33%) | 100 |
12 Jul 2022 | USD | 0.29 | 0.29 | 0.28 | 0.286 | 0.286 | -0.014 (-4.67%) | 3,900 |
11 Jul 2022 | USD | 0.285 | 0.32 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 3,900 |
8 Jul 2022 | USD | 0.32 | 0.345 | 0.29 | 0.29 | 0.29 | -0.017 (-5.54%) | 18,300 |
7 Jul 2022 | USD | 0.305 | 0.31 | 0.285 | 0.307 | 0.307 | -0.024 (-7.25%) | 4,800 |
6 Jul 2022 | USD | 0.331 | 0.331 | 0.331 | 0.331 | 0.331 | 0.0 (0.0%) | 1 |
5 Jul 2022 | USD | 0.26 | 0.331 | 0.26 | 0.331 | 0.331 | +0.053 (+19.06%) | 4,100 |
1 Jul 2022 | USD | 0.275 | 0.278 | 0.263 | 0.278 | 0.278 | +0.004 (+1.28%) | 14,800 |
30 Jun 2022 | USD | 0.2745 | 0.2773 | 0.26 | 0.2745 | 0.2745 | +0.006 (+2.43%) | 35,312 |