Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 0.56 | 0.604 | 0.54 | 0.552 | 0.552 | -0.041 (-6.91%) | 186,300 |
17 Aug 2022 | USD | 0.58 | 0.63 | 0.56 | 0.593 | 0.593 | +0.013 (+2.24%) | 326,400 |
16 Aug 2022 | USD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | -0.019 (-3.17%) | 96,600 |
15 Aug 2022 | USD | 0.548 | 0.62 | 0.538 | 0.599 | 0.599 | +0.053 (+9.71%) | 379,400 |
12 Aug 2022 | USD | 0.575 | 0.58 | 0.535 | 0.546 | 0.546 | -0.034 (-5.86%) | 474,800 |
11 Aug 2022 | USD | 0.62 | 0.62 | 0.571 | 0.58 | 0.58 | -0.046 (-7.35%) | 440,300 |
10 Aug 2022 | USD | 0.57 | 0.64 | 0.525 | 0.626 | 0.626 | +0.076 (+13.82%) | 259,000 |
9 Aug 2022 | USD | 0.634 | 0.64 | 0.51 | 0.55 | 0.55 | -0.08 (-12.70%) | 455,500 |
8 Aug 2022 | USD | 0.634 | 0.679 | 0.608 | 0.63 | 0.63 | +0.003 (+0.48%) | 219,400 |
5 Aug 2022 | USD | 0.634 | 0.671 | 0.601 | 0.627 | 0.627 | -0.081 (-11.44%) | 307,000 |
4 Aug 2022 | USD | 0.66 | 0.85 | 0.613 | 0.708 | 0.708 | +0.098 (+16.07%) | 2,689,700 |
3 Aug 2022 | USD | 0.661 | 0.69 | 0.541 | 0.61 | 0.61 | -0.057 (-8.55%) | 1,001,200 |
2 Aug 2022 | USD | 0.452 | 0.72 | 0.428 | 0.667 | 0.667 | +0.196 (+41.61%) | 839,500 |
1 Aug 2022 | USD | 0.499 | 0.499 | 0.45 | 0.471 | 0.471 | -0.015 (-3.09%) | 103,400 |
29 Jul 2022 | USD | 0.51 | 0.51 | 0.46 | 0.486 | 0.486 | 0.0 (0.0%) | 115,200 |
28 Jul 2022 | USD | 0.489 | 0.5 | 0.48 | 0.486 | 0.486 | +0.006 (+1.25%) | 68,300 |
27 Jul 2022 | USD | 0.48 | 0.49 | 0.466 | 0.48 | 0.48 | -0.001 (-0.21%) | 86,300 |
26 Jul 2022 | USD | 0.495 | 0.52 | 0.471 | 0.481 | 0.481 | +0.001 (+0.21%) | 94,700 |
25 Jul 2022 | USD | 0.505 | 0.512 | 0.48 | 0.48 | 0.48 | -0.032 (-6.25%) | 90,300 |
22 Jul 2022 | USD | 0.521 | 0.547 | 0.509 | 0.512 | 0.512 | -0.038 (-6.91%) | 76,400 |
21 Jul 2022 | USD | 0.508 | 0.55 | 0.5 | 0.55 | 0.55 | +0.04 (+7.84%) | 100,800 |
20 Jul 2022 | USD | 0.55 | 0.55 | 0.493 | 0.51 | 0.51 | -0.005 (-0.97%) | 96,600 |
19 Jul 2022 | USD | 0.51 | 0.52 | 0.49 | 0.515 | 0.515 | +0.022 (+4.46%) | 58,300 |
18 Jul 2022 | USD | 0.48 | 0.53 | 0.48 | 0.493 | 0.493 | +0.013 (+2.71%) | 275,500 |
15 Jul 2022 | USD | 0.483 | 0.51 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 149,300 |
14 Jul 2022 | USD | 0.493 | 0.525 | 0.461 | 0.48 | 0.48 | -0.02 (-4%) | 131,700 |
13 Jul 2022 | USD | 0.49 | 0.541 | 0.48 | 0.5 | 0.5 | +0.014 (+2.88%) | 203,600 |
12 Jul 2022 | USD | 0.5 | 0.535 | 0.48 | 0.486 | 0.486 | -0.035 (-6.72%) | 259,900 |
11 Jul 2022 | USD | 0.559 | 0.56 | 0.52 | 0.521 | 0.521 | -0.029 (-5.27%) | 119,100 |
8 Jul 2022 | USD | 0.577 | 0.6 | 0.54 | 0.55 | 0.55 | -0.045 (-7.56%) | 398,500 |