Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.4 | 0.42 | 0.38 | 0.38 | 11.4 | -0.02 (-5%) | 50,200 |
13 Jul 2022 | USD | 0.41 | 0.41 | 0.38 | 0.4 | 12 | 0.0 (0.0%) | 130,700 |
12 Jul 2022 | USD | 0.38 | 0.41 | 0.38 | 0.4 | 12 | +0.02 (+5.26%) | 90,500 |
11 Jul 2022 | USD | 0.4 | 0.41 | 0.37 | 0.38 | 11.4 | -0.02 (-5%) | 169,700 |
8 Jul 2022 | USD | 0.39 | 0.42 | 0.39 | 0.4 | 12 | 0.0 (0.0%) | 118,600 |
7 Jul 2022 | USD | 0.4 | 0.41 | 0.4 | 0.4 | 12 | 0.0 (0.0%) | 74,400 |
6 Jul 2022 | USD | 0.39 | 0.44 | 0.39 | 0.4 | 12 | 0.0 (0.0%) | 92,200 |
5 Jul 2022 | USD | 0.41 | 0.46 | 0.4 | 0.4 | 12 | 0.0 (0.0%) | 301,700 |
1 Jul 2022 | USD | 0.35 | 0.41 | 0.35 | 0.4 | 12 | +0.05 (+14.29%) | 303,800 |
30 Jun 2022 | USD | 0.4 | 0.4 | 0.35 | 0.35 | 10.5 | -0.04 (-10.26%) | 328,700 |
29 Jun 2022 | USD | 0.43 | 0.44 | 0.39 | 0.39 | 11.7 | -0.03 (-7.14%) | 159,800 |
28 Jun 2022 | USD | 0.42 | 0.45 | 0.41 | 0.42 | 12.6 | -0.02 (-4.55%) | 113,500 |
27 Jun 2022 | USD | 0.45 | 0.46 | 0.44 | 0.44 | 13.2 | +0.01 (+2.33%) | 111,500 |
24 Jun 2022 | USD | 0.45 | 0.45 | 0.42 | 0.43 | 12.9 | +0.01 (+2.38%) | 198,800 |
23 Jun 2022 | USD | 0.42 | 0.44 | 0.41 | 0.42 | 12.6 | 0.0 (0.0%) | 43,000 |
22 Jun 2022 | USD | 0.41 | 0.43 | 0.41 | 0.42 | 12.6 | +0.01 (+2.44%) | 130,200 |
21 Jun 2022 | USD | 0.45 | 0.45 | 0.39 | 0.41 | 12.3 | +0.03 (+7.89%) | 312,800 |
17 Jun 2022 | USD | 0.42 | 0.47 | 0.37 | 0.38 | 11.4 | -0.03 (-7.32%) | 484,200 |
16 Jun 2022 | USD | 0.44 | 0.49 | 0.4 | 0.41 | 12.3 | -0.03 (-6.82%) | 273,500 |
15 Jun 2022 | USD | 0.41 | 0.51 | 0.39 | 0.44 | 13.2 | +0.03 (+7.32%) | 232,300 |
14 Jun 2022 | USD | 0.44 | 0.45 | 0.4 | 0.41 | 12.3 | -0.04 (-8.89%) | 206,800 |
13 Jun 2022 | USD | 0.51 | 0.51 | 0.43 | 0.45 | 13.5 | -0.03 (-6.25%) | 286,800 |
10 Jun 2022 | USD | 0.5 | 0.51 | 0.46 | 0.48 | 14.4 | -0.03 (-5.88%) | 136,200 |
9 Jun 2022 | USD | 0.49 | 0.51 | 0.45 | 0.51 | 15.3 | +0.03 (+6.25%) | 172,300 |
8 Jun 2022 | USD | 0.48 | 0.5 | 0.45 | 0.48 | 14.4 | +0.04 (+9.09%) | 255,900 |
7 Jun 2022 | USD | 0.49 | 0.52 | 0.44 | 0.44 | 13.2 | -0.06 (-12%) | 422,200 |
6 Jun 2022 | USD | 0.52 | 0.53 | 0.48 | 0.5 | 15 | -0.01 (-1.96%) | 185,200 |
3 Jun 2022 | USD | 0.5 | 0.52 | 0.49 | 0.51 | 15.3 | +0.01 (+2%) | 52,800 |
2 Jun 2022 | USD | 0.51 | 0.53 | 0.49 | 0.5 | 15 | +0.01 (+2.04%) | 124,700 |
1 Jun 2022 | USD | 0.51 | 0.54 | 0.49 | 0.49 | 14.7 | -0.01 (-2%) | 177,700 |