Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | USD | 0.5336 | 0.536 | 0.532 | 0.5345 | 0.5345 | +0.015 (+2.79%) | 5,981 |
18 Aug 2022 | USD | 0.54 | 0.57 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 51,000 |
17 Aug 2022 | USD | 0.532 | 0.571 | 0.514 | 0.54 | 0.54 | -0.025 (-4.42%) | 188,300 |
16 Aug 2022 | USD | 0.575 | 0.584 | 0.559 | 0.565 | 0.565 | -0.005 (-0.88%) | 14,300 |
15 Aug 2022 | USD | 0.601 | 0.609 | 0.556 | 0.57 | 0.57 | -0.045 (-7.32%) | 124,700 |
12 Aug 2022 | USD | 0.67 | 0.67 | 0.608 | 0.615 | 0.615 | -0.024 (-3.76%) | 72,200 |
11 Aug 2022 | USD | 0.649 | 0.65 | 0.62 | 0.639 | 0.639 | +0.003 (+0.47%) | 183,300 |
10 Aug 2022 | USD | 0.602 | 0.65 | 0.602 | 0.636 | 0.636 | +0.046 (+7.80%) | 122,700 |
9 Aug 2022 | USD | 0.59 | 0.595 | 0.579 | 0.59 | 0.59 | +0.014 (+2.43%) | 51,900 |
8 Aug 2022 | USD | 0.59 | 0.59 | 0.566 | 0.576 | 0.576 | -0.009 (-1.54%) | 203,200 |
5 Aug 2022 | USD | 0.583 | 0.59 | 0.571 | 0.585 | 0.585 | +0.001 (+0.17%) | 56,500 |
4 Aug 2022 | USD | 0.6 | 0.6 | 0.58 | 0.584 | 0.584 | -0.009 (-1.52%) | 8,100 |
3 Aug 2022 | USD | 0.595 | 0.595 | 0.577 | 0.593 | 0.593 | -0.007 (-1.17%) | 119,900 |
2 Aug 2022 | USD | 0.63 | 0.673 | 0.6 | 0.6 | 0.6 | -0.025 (-4%) | 51,300 |
1 Aug 2022 | USD | 0.654 | 0.654 | 0.595 | 0.625 | 0.625 | +0.052 (+9.08%) | 19,200 |
29 Jul 2022 | USD | 0.597 | 0.608 | 0.57 | 0.573 | 0.573 | -0.037 (-6.07%) | 198,500 |
28 Jul 2022 | USD | 0.612 | 0.632 | 0.595 | 0.61 | 0.61 | -0.008 (-1.29%) | 17,800 |
27 Jul 2022 | USD | 0.604 | 0.63 | 0.56 | 0.618 | 0.618 | +0.018 (+3%) | 86,800 |
26 Jul 2022 | USD | 0.616 | 0.616 | 0.59 | 0.6 | 0.6 | -0.004 (-0.66%) | 125,800 |
25 Jul 2022 | USD | 0.655 | 0.657 | 0.59 | 0.604 | 0.604 | -0.015 (-2.42%) | 51,700 |
22 Jul 2022 | USD | 0.621 | 0.625 | 0.615 | 0.619 | 0.619 | +0.009 (+1.48%) | 10,100 |
21 Jul 2022 | USD | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.004 (-0.65%) | 78,000 |
20 Jul 2022 | USD | 0.64 | 0.64 | 0.6 | 0.614 | 0.614 | -0.004 (-0.65%) | 38,700 |
19 Jul 2022 | USD | 0.631 | 0.645 | 0.618 | 0.618 | 0.618 | -0.012 (-1.90%) | 20,500 |
18 Jul 2022 | USD | 0.68 | 0.684 | 0.63 | 0.63 | 0.63 | -0.038 (-5.69%) | 15,500 |
15 Jul 2022 | USD | 0.673 | 0.673 | 0.65 | 0.668 | 0.668 | +0.002 (+0.30%) | 21,300 |
14 Jul 2022 | USD | 0.661 | 0.67 | 0.651 | 0.666 | 0.666 | -0.024 (-3.48%) | 15,300 |
13 Jul 2022 | USD | 0.731 | 0.731 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 53,600 |
12 Jul 2022 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.001 (-0.14%) | 1,800 |
11 Jul 2022 | USD | 0.74 | 0.75 | 0.721 | 0.721 | 0.721 | -0.053 (-6.85%) | 3,000 |