Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 0.415 | 0.415 | 0.368 | 0.375 | 0.375 | +0.013 (+3.59%) | 52,500 |
27 Jul 2022 | USD | 0.351 | 0.392 | 0.351 | 0.362 | 0.362 | -0.028 (-7.18%) | 81,900 |
26 Jul 2022 | USD | 0.389 | 0.4 | 0.385 | 0.39 | 0.39 | +0.008 (+2.09%) | 11,600 |
25 Jul 2022 | USD | 0.38 | 0.394 | 0.37 | 0.382 | 0.382 | -0.004 (-1.04%) | 27,100 |
22 Jul 2022 | USD | 0.36 | 0.39 | 0.36 | 0.386 | 0.386 | +0.006 (+1.58%) | 75,700 |
21 Jul 2022 | USD | 0.386 | 0.389 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 7,700 |
20 Jul 2022 | USD | 0.388 | 0.39 | 0.385 | 0.385 | 0.385 | -0.003 (-0.77%) | 13,300 |
19 Jul 2022 | USD | 0.385 | 0.388 | 0.382 | 0.388 | 0.388 | +0.006 (+1.57%) | 19,700 |
18 Jul 2022 | USD | 0.379 | 0.388 | 0.37 | 0.382 | 0.382 | +0.001 (+0.26%) | 39,100 |
15 Jul 2022 | USD | 0.386 | 0.386 | 0.375 | 0.381 | 0.381 | -0.008 (-2.06%) | 15,200 |
14 Jul 2022 | USD | 0.404 | 0.407 | 0.389 | 0.389 | 0.389 | -0.011 (-2.75%) | 34,700 |
13 Jul 2022 | USD | 0.4 | 0.4 | 0.393 | 0.4 | 0.4 | +0.016 (+4.17%) | 17,400 |
12 Jul 2022 | USD | 0.4 | 0.4 | 0.38 | 0.384 | 0.384 | -0.016 (-4%) | 19,700 |
11 Jul 2022 | USD | 0.39 | 0.426 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 41,500 |
8 Jul 2022 | USD | 0.435 | 0.435 | 0.401 | 0.41 | 0.41 | -0.01 (-2.38%) | 5,900 |
7 Jul 2022 | USD | 0.425 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 70,500 |
6 Jul 2022 | USD | 0.466 | 0.466 | 0.41 | 0.425 | 0.425 | -0.025 (-5.56%) | 42,200 |
5 Jul 2022 | USD | 0.527 | 0.527 | 0.416 | 0.45 | 0.45 | -0.04 (-8.16%) | 30,900 |
1 Jul 2022 | USD | 0.5 | 0.5 | 0.44 | 0.49 | 0.49 | +0.02 (+4.26%) | 12,700 |
30 Jun 2022 | USD | 0.46 | 0.513 | 0.46 | 0.47 | 0.47 | +0.009 (+1.95%) | 42,300 |
29 Jun 2022 | USD | 0.45 | 0.502 | 0.45 | 0.461 | 0.461 | +0.02 (+4.54%) | 17,400 |
28 Jun 2022 | USD | 0.488 | 0.488 | 0.434 | 0.441 | 0.441 | -0.013 (-2.86%) | 37,200 |
27 Jun 2022 | USD | 0.382 | 0.456 | 0.382 | 0.454 | 0.454 | +0.069 (+17.92%) | 28,600 |
24 Jun 2022 | USD | 0.375 | 0.4 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 29,400 |
23 Jun 2022 | USD | 0.41 | 0.41 | 0.343 | 0.37 | 0.37 | -0.038 (-9.31%) | 75,600 |
22 Jun 2022 | USD | 0.386 | 0.41 | 0.383 | 0.408 | 0.408 | +0.034 (+9.09%) | 26,300 |
21 Jun 2022 | USD | 0.357 | 0.423 | 0.325 | 0.374 | 0.374 | +0.038 (+11.31%) | 56,500 |
17 Jun 2022 | USD | 0.323 | 0.38 | 0.323 | 0.336 | 0.336 | -0.02 (-5.62%) | 83,500 |
16 Jun 2022 | USD | 0.371 | 0.374 | 0.344 | 0.356 | 0.356 | -0.03 (-7.77%) | 88,300 |
15 Jun 2022 | USD | 0.377 | 0.398 | 0.376 | 0.386 | 0.386 | -0.005 (-1.28%) | 30,900 |