Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 0.78 | 0.78 | 0.735 | 0.775 | 7.75 | -0.025 (-3.13%) | 1,144,500 |
4 Aug 2022 | USD | 0.832 | 0.832 | 0.76 | 0.8 | 8 | -0.015 (-1.84%) | 1,758,700 |
3 Aug 2022 | USD | 0.67 | 0.859 | 0.633 | 0.815 | 8.15 | +0.075 (+10.14%) | 4,965,700 |
2 Aug 2022 | USD | 0.785 | 0.785 | 0.711 | 0.74 | 7.4 | -0.08 (-9.76%) | 3,160,500 |
1 Aug 2022 | USD | 0.939 | 0.978 | 0.801 | 0.82 | 8.2 | +0.027 (+3.40%) | 14,405,500 |
29 Jul 2022 | USD | 0.599 | 1.05 | 0.581 | 0.793 | 7.93 | +0.27 (+51.63%) | 105,134,900 |
28 Jul 2022 | USD | 0.535 | 0.56 | 0.51 | 0.523 | 5.23 | +0.013 (+2.55%) | 4,295,300 |
27 Jul 2022 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 5.1 | -0.002 (-0.39%) | 212,000 |
26 Jul 2022 | USD | 0.52 | 0.53 | 0.5 | 0.512 | 5.12 | -0.023 (-4.30%) | 302,200 |
25 Jul 2022 | USD | 0.548 | 0.55 | 0.522 | 0.535 | 5.35 | -0.001 (-0.19%) | 210,200 |
22 Jul 2022 | USD | 0.54 | 0.56 | 0.52 | 0.536 | 5.36 | -0.018 (-3.25%) | 300,800 |
21 Jul 2022 | USD | 0.54 | 0.58 | 0.54 | 0.554 | 5.54 | 0.0 (0.0%) | 144,800 |
20 Jul 2022 | USD | 0.54 | 0.58 | 0.54 | 0.554 | 5.54 | +0.009 (+1.65%) | 303,300 |
19 Jul 2022 | USD | 0.56 | 0.56 | 0.535 | 0.545 | 5.45 | +0.008 (+1.49%) | 269,400 |
18 Jul 2022 | USD | 0.53 | 0.558 | 0.53 | 0.537 | 5.37 | -0.011 (-2.01%) | 333,200 |
15 Jul 2022 | USD | 0.527 | 0.548 | 0.52 | 0.548 | 5.48 | +0.021 (+3.98%) | 306,300 |
14 Jul 2022 | USD | 0.58 | 0.59 | 0.52 | 0.527 | 5.27 | -0.051 (-8.82%) | 392,100 |
13 Jul 2022 | USD | 0.566 | 0.58 | 0.56 | 0.578 | 5.78 | +0.012 (+2.12%) | 188,900 |
12 Jul 2022 | USD | 0.59 | 0.6 | 0.56 | 0.566 | 5.66 | -0.034 (-5.67%) | 265,500 |
11 Jul 2022 | USD | 0.58 | 0.629 | 0.577 | 0.6 | 6 | +0.02 (+3.45%) | 868,700 |
8 Jul 2022 | USD | 0.56 | 0.588 | 0.56 | 0.58 | 5.8 | +0.02 (+3.57%) | 655,700 |
7 Jul 2022 | USD | 0.55 | 0.58 | 0.55 | 0.56 | 5.6 | -0.001 (-0.18%) | 589,200 |
6 Jul 2022 | USD | 0.56 | 0.59 | 0.55 | 0.561 | 5.61 | +0.011 (+2.00%) | 381,900 |
5 Jul 2022 | USD | 0.56 | 0.585 | 0.55 | 0.55 | 5.5 | -0.012 (-2.14%) | 267,600 |
1 Jul 2022 | USD | 0.57 | 0.595 | 0.56 | 0.562 | 5.62 | -0.038 (-6.33%) | 316,500 |
30 Jun 2022 | USD | 0.58 | 0.611 | 0.57 | 0.6 | 6 | +0.027 (+4.71%) | 414,600 |
29 Jun 2022 | USD | 0.59 | 0.59 | 0.551 | 0.573 | 5.73 | -0.006 (-1.04%) | 191,400 |
28 Jun 2022 | USD | 0.63 | 0.63 | 0.565 | 0.579 | 5.79 | -0.033 (-5.39%) | 229,800 |
27 Jun 2022 | USD | 0.615 | 0.619 | 0.6 | 0.612 | 6.12 | -0.003 (-0.49%) | 235,200 |
24 Jun 2022 | USD | 0.6 | 0.62 | 0.581 | 0.615 | 6.15 | +0.024 (+4.06%) | 613,600 |