Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | USD | 0.55 | 0.68 | 0.49 | 0.5 | 0.5 | -0.09 (-15.25%) | 30,166 |
20 Jul 2022 | USD | 0.64 | 0.68 | 0.45 | 0.59 | 0.59 | -0.05 (-7.81%) | 22,655 |
19 Jul 2022 | USD | 0.5436 | 0.75 | 0.4003 | 0.64 | 0.64 | +0.059 (+10.06%) | 44,700 |
18 Jul 2022 | USD | 0.68 | 0.68 | 0.5815 | 0.5815 | 0.5815 | -0.088 (-13.21%) | 2,761 |
15 Jul 2022 | USD | 0.65 | 0.68 | 0.6035 | 0.67 | 0.67 | 0.0 (0.0%) | 8,817 |
14 Jul 2022 | USD | 0.601 | 0.67 | 0.5441 | 0.67 | 0.67 | +0.07 (+11.67%) | 10,640 |
13 Jul 2022 | USD | 0.5503 | 0.66 | 0.5503 | 0.6 | 0.6 | -0.06 (-9.09%) | 11,029 |
12 Jul 2022 | USD | 0.6267 | 0.66 | 0.6267 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,244 |
11 Jul 2022 | USD | 0.6486 | 0.68 | 0.57 | 0.68 | 0.68 | -0.01 (-1.45%) | 7,536 |
8 Jul 2022 | USD | 0.61 | 0.74 | 0.4002 | 0.69 | 0.69 | 0.0 (0.0%) | 9,151 |
7 Jul 2022 | USD | 0.6469 | 0.69 | 0.6003 | 0.69 | 0.69 | -0.02 (-2.82%) | 6,523 |
6 Jul 2022 | USD | 0.71 | 0.71 | 0.6003 | 0.71 | 0.71 | 0.0 (0.0%) | 10,398 |
5 Jul 2022 | USD | 0.6963 | 0.71 | 0.6003 | 0.71 | 0.71 | +0.01 (+1.43%) | 6,103 |
1 Jul 2022 | USD | 0.6 | 0.7 | 0.6 | 0.7 | 0.7 | +0.06 (+9.38%) | 8,738 |
30 Jun 2022 | USD | 0.663 | 0.72 | 0.6 | 0.64 | 0.64 | -0.06 (-8.57%) | 23,444 |
29 Jun 2022 | USD | 0.6 | 0.7 | 0.59 | 0.7 | 0.7 | +0.01 (+1.45%) | 8,702 |
28 Jun 2022 | USD | 0.7184 | 0.72 | 0.58 | 0.69 | 0.69 | -0.02 (-2.82%) | 29,993 |
27 Jun 2022 | USD | 0.62 | 0.71 | 0.62 | 0.71 | 0.71 | +0.09 (+14.52%) | 15,359 |
24 Jun 2022 | USD | 0.69 | 0.7 | 0.62 | 0.62 | 0.62 | -0.07 (-10.14%) | 14,201 |
23 Jun 2022 | USD | 0.7 | 0.7 | 0.6138 | 0.69 | 0.69 | +0.07 (+11.29%) | 6,982 |
22 Jun 2022 | USD | 0.5991 | 0.7497 | 0.56 | 0.62 | 0.62 | +0.055 (+9.73%) | 14,003 |
21 Jun 2022 | USD | 0.69 | 0.79 | 0.55 | 0.565 | 0.565 | -0.115 (-16.91%) | 14,537 |
17 Jun 2022 | USD | 0.83 | 0.83 | 0.51 | 0.68 | 0.68 | -0.155 (-18.56%) | 92,056 |
16 Jun 2022 | USD | 0.6362 | 0.85 | 0.6302 | 0.835 | 0.835 | +0.015 (+1.83%) | 11,663 |
15 Jun 2022 | USD | 0.6844 | 0.85 | 0.6428 | 0.82 | 0.82 | +0.02 (+2.50%) | 7,013 |
14 Jun 2022 | USD | 0.6921 | 0.85 | 0.62 | 0.8 | 0.8 | -0.03 (-3.61%) | 8,917 |
13 Jun 2022 | USD | 0.705 | 0.84 | 0.6303 | 0.83 | 0.83 | +0.04 (+5.06%) | 3,941 |
10 Jun 2022 | USD | 0.6752 | 0.85 | 0.61 | 0.79 | 0.79 | -0.05 (-5.95%) | 33,805 |
9 Jun 2022 | USD | 0.7392 | 0.84 | 0.739 | 0.84 | 0.84 | +0.104 (+14.21%) | 2,905 |
8 Jun 2022 | USD | 0.61 | 0.85 | 0.61 | 0.7355 | 0.7355 | +0.035 (+5.07%) | 1,356 |