Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.431 | 0.444 | 0.425 | 0.429 | 0.429 | -0.002 (-0.46%) | 238,200 |
10 Aug 2022 | USD | 0.441 | 0.451 | 0.42 | 0.431 | 0.431 | -0.019 (-4.22%) | 127,600 |
9 Aug 2022 | USD | 0.442 | 0.47 | 0.442 | 0.45 | 0.45 | +0.008 (+1.81%) | 43,700 |
8 Aug 2022 | USD | 0.439 | 0.48 | 0.4 | 0.442 | 0.442 | -0.023 (-4.95%) | 493,200 |
5 Aug 2022 | USD | 0.46 | 0.47 | 0.441 | 0.465 | 0.465 | -0.005 (-1.06%) | 74,700 |
4 Aug 2022 | USD | 0.45 | 0.47 | 0.426 | 0.47 | 0.47 | +0.035 (+8.05%) | 117,400 |
3 Aug 2022 | USD | 0.444 | 0.444 | 0.43 | 0.435 | 0.435 | -0.008 (-1.81%) | 96,900 |
2 Aug 2022 | USD | 0.44 | 0.46 | 0.44 | 0.443 | 0.443 | 0.0 (0.0%) | 61,000 |
1 Aug 2022 | USD | 0.431 | 0.46 | 0.43 | 0.443 | 0.443 | +0.008 (+1.84%) | 59,100 |
29 Jul 2022 | USD | 0.44 | 0.45 | 0.42 | 0.435 | 0.435 | -0.005 (-1.14%) | 66,600 |
28 Jul 2022 | USD | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | +0.004 (+0.92%) | 68,600 |
27 Jul 2022 | USD | 0.428 | 0.445 | 0.426 | 0.436 | 0.436 | +0.011 (+2.59%) | 31,600 |
26 Jul 2022 | USD | 0.423 | 0.436 | 0.413 | 0.425 | 0.425 | +0.002 (+0.47%) | 69,100 |
25 Jul 2022 | USD | 0.428 | 0.445 | 0.41 | 0.423 | 0.423 | -0.012 (-2.76%) | 57,500 |
22 Jul 2022 | USD | 0.418 | 0.45 | 0.418 | 0.435 | 0.435 | 0.0 (0.0%) | 81,300 |
21 Jul 2022 | USD | 0.415 | 0.435 | 0.41 | 0.435 | 0.435 | +0.02 (+4.82%) | 106,900 |
20 Jul 2022 | USD | 0.423 | 0.437 | 0.414 | 0.415 | 0.415 | -0.008 (-1.89%) | 130,600 |
19 Jul 2022 | USD | 0.44 | 0.45 | 0.42 | 0.423 | 0.423 | -0.017 (-3.86%) | 108,400 |
18 Jul 2022 | USD | 0.447 | 0.462 | 0.416 | 0.44 | 0.44 | -0.005 (-1.12%) | 216,200 |
15 Jul 2022 | USD | 0.445 | 0.445 | 0.41 | 0.445 | 0.445 | +0.016 (+3.73%) | 120,000 |
14 Jul 2022 | USD | 0.45 | 0.45 | 0.405 | 0.429 | 0.429 | -0.02 (-4.45%) | 195,500 |
13 Jul 2022 | USD | 0.465 | 0.465 | 0.44 | 0.449 | 0.449 | -0.011 (-2.39%) | 140,400 |
12 Jul 2022 | USD | 0.445 | 0.49 | 0.43 | 0.46 | 0.46 | +0.015 (+3.37%) | 505,500 |
11 Jul 2022 | USD | 0.455 | 0.47 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 193,300 |
8 Jul 2022 | USD | 0.473 | 0.48 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 174,500 |
7 Jul 2022 | USD | 0.44 | 0.47 | 0.42 | 0.465 | 0.465 | +0.022 (+4.97%) | 210,900 |
6 Jul 2022 | USD | 0.48 | 0.48 | 0.44 | 0.443 | 0.443 | -0.007 (-1.56%) | 159,200 |
5 Jul 2022 | USD | 0.426 | 0.476 | 0.426 | 0.45 | 0.45 | +0.01 (+2.27%) | 535,700 |
1 Jul 2022 | USD | 0.452 | 0.473 | 0.411 | 0.44 | 0.44 | 0.0 (0.0%) | 687,300 |
30 Jun 2022 | USD | 0.465 | 0.48 | 0.4 | 0.44 | 0.44 | -0.026 (-5.58%) | 244,000 |