Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.64 | 0.64 | 0.587 | 0.618 | 6.18 | -0.067 (-9.78%) | 106,100 |
10 Aug 2022 | USD | 0.65 | 0.747 | 0.59 | 0.685 | 6.85 | +0.067 (+10.84%) | 245,200 |
9 Aug 2022 | USD | 0.589 | 0.659 | 0.56 | 0.618 | 6.18 | +0.05 (+8.80%) | 84,300 |
8 Aug 2022 | USD | 0.619 | 0.62 | 0.566 | 0.568 | 5.68 | -0.03 (-5.02%) | 124,000 |
5 Aug 2022 | USD | 0.62 | 0.62 | 0.56 | 0.598 | 5.98 | -0.009 (-1.48%) | 42,900 |
4 Aug 2022 | USD | 0.62 | 0.62 | 0.57 | 0.607 | 6.07 | +0.017 (+2.88%) | 36,600 |
3 Aug 2022 | USD | 0.61 | 0.635 | 0.59 | 0.59 | 5.9 | -0.03 (-4.84%) | 65,400 |
2 Aug 2022 | USD | 0.58 | 0.678 | 0.58 | 0.62 | 6.2 | +0.02 (+3.33%) | 44,700 |
1 Aug 2022 | USD | 0.597 | 0.627 | 0.58 | 0.6 | 6 | -0.02 (-3.23%) | 17,800 |
29 Jul 2022 | USD | 0.59 | 0.64 | 0.56 | 0.62 | 6.2 | -0.006 (-0.96%) | 16,000 |
28 Jul 2022 | USD | 0.62 | 0.643 | 0.615 | 0.626 | 6.26 | -0.004 (-0.63%) | 8,800 |
27 Jul 2022 | USD | 0.64 | 0.65 | 0.6 | 0.63 | 6.3 | 0.0 (0.0%) | 10,500 |
26 Jul 2022 | USD | 0.669 | 0.676 | 0.61 | 0.63 | 6.3 | +0.04 (+6.78%) | 34,400 |
25 Jul 2022 | USD | 0.61 | 0.61 | 0.59 | 0.59 | 5.9 | -0.016 (-2.62%) | 27,200 |
22 Jul 2022 | USD | 0.63 | 0.6802 | 0.5301 | 0.6059 | 6.059 | -0.039 (-6.06%) | 63,100 |
21 Jul 2022 | USD | 0.64 | 0.645 | 0.63 | 0.645 | 6.45 | +0.025 (+4.03%) | 17,400 |
20 Jul 2022 | USD | 0.624 | 0.663 | 0.6 | 0.62 | 6.2 | -0.037 (-5.63%) | 19,400 |
19 Jul 2022 | USD | 0.63 | 0.67 | 0.62 | 0.657 | 6.57 | +0.009 (+1.39%) | 14,800 |
18 Jul 2022 | USD | 0.575 | 0.736 | 0.575 | 0.648 | 6.48 | +0.073 (+12.70%) | 66,600 |
15 Jul 2022 | USD | 0.65 | 0.65 | 0.57 | 0.575 | 5.75 | -0.04 (-6.50%) | 34,200 |
14 Jul 2022 | USD | 0.624 | 0.65 | 0.56 | 0.615 | 6.15 | +0.02 (+3.36%) | 20,600 |
13 Jul 2022 | USD | 0.63 | 0.65 | 0.561 | 0.595 | 5.95 | -0.035 (-5.56%) | 11,400 |
12 Jul 2022 | USD | 0.656 | 0.656 | 0.58 | 0.63 | 6.3 | -0.04 (-5.97%) | 18,900 |
11 Jul 2022 | USD | 0.73 | 0.75 | 0.615 | 0.67 | 6.7 | +0.014 (+2.13%) | 27,100 |
8 Jul 2022 | USD | 0.66 | 0.68 | 0.641 | 0.656 | 6.56 | +0.016 (+2.50%) | 11,900 |
7 Jul 2022 | USD | 0.64 | 0.68 | 0.611 | 0.64 | 6.4 | +0.015 (+2.40%) | 21,900 |
6 Jul 2022 | USD | 0.68 | 0.695 | 0.61 | 0.625 | 6.25 | -0.025 (-3.85%) | 26,000 |
5 Jul 2022 | USD | 0.675 | 0.675 | 0.65 | 0.65 | 6.5 | -0.011 (-1.66%) | 9,700 |
1 Jul 2022 | USD | 0.676 | 0.704 | 0.65 | 0.661 | 6.61 | +0.002 (+0.30%) | 10,400 |
30 Jun 2022 | USD | 0.733 | 0.75 | 0.636 | 0.659 | 6.59 | -0.081 (-10.95%) | 36,600 |