Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.258 | 0.283 | 0.242 | 0.27 | 0.27 | +0.01 (+3.85%) | 5,227,500 |
3 Aug 2022 | USD | 0.24 | 0.264 | 0.232 | 0.26 | 0.26 | +0.036 (+16.07%) | 5,964,300 |
2 Aug 2022 | USD | 0.242 | 0.248 | 0.222 | 0.224 | 0.224 | -0.016 (-6.67%) | 4,031,700 |
1 Aug 2022 | USD | 0.257 | 0.259 | 0.233 | 0.24 | 0.24 | -0.017 (-6.61%) | 4,014,900 |
29 Jul 2022 | USD | 0.277 | 0.291 | 0.232 | 0.257 | 0.257 | -0.045 (-14.90%) | 10,681,500 |
28 Jul 2022 | USD | 0.395 | 0.395 | 0.301 | 0.302 | 0.302 | -0.094 (-23.74%) | 10,777,500 |
27 Jul 2022 | USD | 0.5 | 0.62 | 0.39 | 0.396 | 0.396 | -1.214 (-75.40%) | 19,679,800 |
26 Jul 2022 | USD | 1.6 | 1.62 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 156,200 |
25 Jul 2022 | USD | 1.62 | 1.64 | 1.54 | 1.62 | 1.62 | +0.01 (+0.62%) | 312,600 |
22 Jul 2022 | USD | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 153,900 |
21 Jul 2022 | USD | 1.63 | 1.67 | 1.59 | 1.64 | 1.64 | +0.01 (+0.61%) | 246,500 |
20 Jul 2022 | USD | 1.6 | 1.69 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 278,500 |
19 Jul 2022 | USD | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 203,100 |
18 Jul 2022 | USD | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 328,000 |
15 Jul 2022 | USD | 1.61 | 1.65 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 299,200 |
14 Jul 2022 | USD | 1.62 | 1.68 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 310,600 |
13 Jul 2022 | USD | 1.64 | 1.73 | 1.59 | 1.67 | 1.67 | +0.03 (+1.83%) | 320,300 |
12 Jul 2022 | USD | 1.66 | 1.71 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 276,100 |
11 Jul 2022 | USD | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 289,400 |
8 Jul 2022 | USD | 1.78 | 1.8 | 1.686 | 1.72 | 1.72 | -0.04 (-2.27%) | 310,900 |
7 Jul 2022 | USD | 1.81 | 1.865 | 1.72 | 1.76 | 1.76 | -0.07 (-3.83%) | 602,100 |
6 Jul 2022 | USD | 1.79 | 1.88 | 1.76 | 1.83 | 1.83 | +0.01 (+0.55%) | 312,500 |
5 Jul 2022 | USD | 1.7 | 1.82 | 1.67 | 1.82 | 1.82 | +0.06 (+3.41%) | 286,000 |
1 Jul 2022 | USD | 1.63 | 1.77 | 1.61 | 1.76 | 1.76 | +0.15 (+9.32%) | 181,300 |
30 Jun 2022 | USD | 1.7 | 1.73 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 587,000 |
29 Jun 2022 | USD | 1.71 | 1.71 | 1.625 | 1.68 | 1.68 | -0.04 (-2.33%) | 516,500 |
28 Jun 2022 | USD | 1.78 | 1.82 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,316,800 |
27 Jun 2022 | USD | 1.88 | 1.88 | 1.735 | 1.77 | 1.77 | -0.12 (-6.35%) | 504,900 |
24 Jun 2022 | USD | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 300,500 |
23 Jun 2022 | USD | 1.9 | 1.9 | 1.806 | 1.9 | 1.9 | +0.08 (+4.40%) | 217,500 |