Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.2751 | 0.3041 | 0.2679 | 0.2813 | 0.2813 | +0.006 (+2.22%) | 343,354 |
13 Jul 2022 | USD | 0.262 | 0.2761 | 0.2587 | 0.2752 | 0.2752 | +0.013 (+5.04%) | 222,509 |
12 Jul 2022 | USD | 0.2802 | 0.2806 | 0.2618 | 0.262 | 0.262 | -0.018 (-6.53%) | 261,600 |
11 Jul 2022 | USD | 0.2928 | 0.2985 | 0.2783 | 0.2803 | 0.2803 | -0.013 (-4.30%) | 301,248 |
10 Jul 2022 | USD | 0.2999 | 0.324 | 0.2904 | 0.2929 | 0.2929 | -0.007 (-2.37%) | 342,945 |
9 Jul 2022 | USD | 0.3001 | 0.3203 | 0.2997 | 0.3 | 0.3 | -0.001 (-0.23%) | 345,753 |
8 Jul 2022 | USD | 0.3163 | 0.3246 | 0.296 | 0.3007 | 0.3007 | -0.016 (-4.93%) | 297,588 |
7 Jul 2022 | USD | 0.2948 | 0.4738 | 0.2885 | 0.3163 | 0.3163 | +0.022 (+7.44%) | 774,358 |
6 Jul 2022 | USD | 0.2722 | 0.3028 | 0.2687 | 0.2944 | 0.2944 | +0.022 (+8.24%) | 417,251 |
5 Jul 2022 | USD | 0.2789 | 0.2883 | 0.2698 | 0.272 | 0.272 | -0.008 (-2.79%) | 338,703 |
4 Jul 2022 | USD | 0.2692 | 0.2902 | 0.2668 | 0.2798 | 0.2798 | +0.011 (+4.05%) | 223,436 |
3 Jul 2022 | USD | 0.2926 | 0.2962 | 0.2672 | 0.2689 | 0.2689 | -0.024 (-8.16%) | 203,406 |
2 Jul 2022 | USD | 0.3144 | 0.3151 | 0.2926 | 0.2928 | 0.2928 | -0.021 (-6.81%) | 203,026 |
1 Jul 2022 | USD | 0.3031 | 0.3759 | 0.2886 | 0.3142 | 0.3142 | +0.011 (+3.66%) | 352,589 |
30 Jun 2022 | USD | 0.3012 | 0.3062 | 0.2933 | 0.3031 | 0.3031 | +0.002 (+0.63%) | 82,912 |
29 Jun 2022 | USD | 0.3123 | 0.3283 | 0.3008 | 0.3012 | 0.3012 | -0.011 (-3.55%) | 58,549 |
28 Jun 2022 | USD | 0.3114 | 0.3293 | 0.3 | 0.3123 | 0.3123 | +0.001 (+0.29%) | 101,542 |
27 Jun 2022 | USD | 0.3443 | 0.3547 | 0.3055 | 0.3114 | 0.3114 | -0.033 (-9.56%) | 90,566 |
26 Jun 2022 | USD | 0.3287 | 0.3495 | 0.3251 | 0.3443 | 0.3443 | +0.016 (+4.75%) | 162,972 |
25 Jun 2022 | USD | 0.3349 | 0.3535 | 0.3173 | 0.3287 | 0.3287 | -0.006 (-1.68%) | 186,834 |
24 Jun 2022 | USD | 0.3331 | 0.3473 | 0.3259 | 0.3343 | 0.3343 | +0.001 (+0.36%) | 189,562 |
23 Jun 2022 | USD | 0.3294 | 0.3568 | 0.3242 | 0.3331 | 0.3331 | +0.004 (+1.12%) | 117,799 |
22 Jun 2022 | USD | 0.3046 | 0.3631 | 0.2958 | 0.3294 | 0.3294 | +0.025 (+8.14%) | 241,164 |
21 Jun 2022 | USD | 0.3102 | 0.3272 | 0.3025 | 0.3046 | 0.3046 | -0.006 (-1.81%) | 124,770 |
20 Jun 2022 | USD | 0.3222 | 0.3417 | 0.3022 | 0.3102 | 0.3102 | -0.012 (-3.72%) | 135,789 |
19 Jun 2022 | USD | 0.3096 | 0.3254 | 0.3066 | 0.3222 | 0.3222 | +0.013 (+4.04%) | 61,623 |
18 Jun 2022 | USD | 0.3374 | 0.3398 | 0.2861 | 0.3097 | 0.3097 | -0.028 (-8.24%) | 138,088 |
17 Jun 2022 | USD | 0.342 | 0.3509 | 0.3312 | 0.3375 | 0.3375 | -0.004 (-1.32%) | 127,821 |
16 Jun 2022 | USD | 0.4066 | 0.4134 | 0.3397 | 0.342 | 0.342 | -0.065 (-15.89%) | 222,759 |
15 Jun 2022 | USD | 0.3256 | 0.4219 | 0.2983 | 0.4066 | 0.4066 | +0.081 (+24.88%) | 532,107 |