Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | USD | 0.42 | 0.451 | 0.35 | 0.373 | 7.46 | -0.037 (-9.02%) | 143,969 |
11 Jul 2022 | USD | 0.4264 | 0.4499 | 0.4 | 0.41 | 8.2 | -0.032 (-7.13%) | 66,326 |
8 Jul 2022 | USD | 0.44 | 0.45 | 0.42 | 0.4415 | 8.83 | 0.0 (0.0%) | 66,365 |
7 Jul 2022 | USD | 0.4497 | 0.4738 | 0.4209 | 0.4415 | 8.83 | +0.006 (+1.49%) | 164,383 |
6 Jul 2022 | USD | 0.398 | 0.437 | 0.382 | 0.435 | 8.7 | +0.044 (+11.25%) | 174,864 |
5 Jul 2022 | USD | 0.38 | 0.3999 | 0.362 | 0.391 | 7.82 | +0.009 (+2.36%) | 59,500 |
1 Jul 2022 | USD | 0.39 | 0.405 | 0.38 | 0.382 | 7.64 | -0.028 (-6.83%) | 45,363 |
30 Jun 2022 | USD | 0.385 | 0.41 | 0.362 | 0.41 | 8.2 | +0.015 (+3.93%) | 181,076 |
29 Jun 2022 | USD | 0.3938 | 0.4189 | 0.371 | 0.3945 | 7.89 | -0.006 (-1.45%) | 112,430 |
28 Jun 2022 | USD | 0.4499 | 0.459 | 0.4 | 0.4003 | 8.006 | -0.041 (-9.19%) | 84,199 |
27 Jun 2022 | USD | 0.445 | 0.4937 | 0.4374 | 0.4408 | 8.816 | -0.013 (-2.93%) | 165,888 |
24 Jun 2022 | USD | 0.4202 | 0.4541 | 0.4202 | 0.4541 | 9.082 | +0.011 (+2.46%) | 93,530 |
23 Jun 2022 | USD | 0.3951 | 0.4726 | 0.39 | 0.4432 | 8.864 | +0.053 (+13.64%) | 343,681 |
22 Jun 2022 | USD | 0.4 | 0.4295 | 0.36 | 0.39 | 7.8 | -0.01 (-2.50%) | 194,429 |
21 Jun 2022 | USD | 0.42 | 0.44 | 0.3951 | 0.4 | 8 | -0.009 (-2.20%) | 166,025 |
17 Jun 2022 | USD | 0.4146 | 0.4455 | 0.39 | 0.409 | 8.18 | -0.011 (-2.62%) | 120,018 |
16 Jun 2022 | USD | 0.45 | 0.459 | 0.411 | 0.42 | 8.4 | -0.04 (-8.68%) | 98,262 |
15 Jun 2022 | USD | 0.464 | 0.495 | 0.4174 | 0.4599 | 9.198 | -0.003 (-0.71%) | 145,097 |
14 Jun 2022 | USD | 0.53 | 0.5851 | 0.4608 | 0.4632 | 9.264 | -0.064 (-12.11%) | 466,121 |
13 Jun 2022 | USD | 0.5746 | 0.635 | 0.5132 | 0.527 | 10.54 | -0.013 (-2.41%) | 349,030 |
10 Jun 2022 | USD | 0.45 | 0.87 | 0.45 | 0.54 | 10.8 | +0.08 (+17.34%) | 1,536,613 |
9 Jun 2022 | USD | 0.421 | 0.495 | 0.42 | 0.4602 | 9.204 | +0.04 (+9.57%) | 169,697 |
8 Jun 2022 | USD | 0.475 | 0.48 | 0.4008 | 0.42 | 8.4 | -0.029 (-6.44%) | 74,178 |
7 Jun 2022 | USD | 0.4932 | 0.5145 | 0.42 | 0.4489 | 8.978 | -0.06 (-11.72%) | 89,400 |
6 Jun 2022 | USD | 0.54 | 0.54 | 0.49 | 0.5085 | 10.17 | -0.032 (-5.83%) | 46,650 |
3 Jun 2022 | USD | 0.529 | 0.56 | 0.5 | 0.54 | 10.8 | +0.02 (+3.85%) | 70,595 |
2 Jun 2022 | USD | 0.53 | 0.63 | 0.5 | 0.52 | 10.4 | 0.0 (0.0%) | 99,791 |
1 Jun 2022 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 10.4 | +0.014 (+2.81%) | 38,154 |
31 May 2022 | USD | 0.63 | 0.6969 | 0.49 | 0.5058 | 10.116 | -0.038 (-7.04%) | 134,033 |
27 May 2022 | USD | 0.69 | 0.7847 | 0.54 | 0.5441 | 10.882 | -0.156 (-22.26%) | 92,910 |