Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.74 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 73,400 |
10 Aug 2022 | USD | 0.81 | 0.81 | 0.7 | 0.73 | 0.73 | -0.07 (-8.75%) | 138,500 |
9 Aug 2022 | USD | 0.8 | 0.82 | 0.74 | 0.8 | 0.8 | +0.02 (+2.56%) | 43,900 |
8 Aug 2022 | USD | 0.83 | 0.85 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 193,700 |
5 Aug 2022 | USD | 0.77 | 0.81 | 0.7 | 0.8 | 0.8 | +0.01 (+1.27%) | 100,600 |
4 Aug 2022 | USD | 0.7 | 0.79 | 0.68 | 0.79 | 0.79 | +0.09 (+12.86%) | 134,000 |
3 Aug 2022 | USD | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 33,400 |
2 Aug 2022 | USD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 94,700 |
1 Aug 2022 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 63,200 |
29 Jul 2022 | USD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 119,700 |
28 Jul 2022 | USD | 0.69 | 0.74 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 57,600 |
27 Jul 2022 | USD | 0.72 | 0.78 | 0.68 | 0.7 | 0.7 | -0.04 (-5.41%) | 141,400 |
26 Jul 2022 | USD | 0.79 | 0.79 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 106,900 |
25 Jul 2022 | USD | 0.74 | 0.8 | 0.73 | 0.76 | 0.76 | +0.05 (+7.04%) | 147,900 |
22 Jul 2022 | USD | 0.69 | 0.75 | 0.65 | 0.71 | 0.71 | +0.07 (+10.94%) | 114,400 |
21 Jul 2022 | USD | 0.5 | 0.65 | 0.5 | 0.64 | 0.64 | +0.13 (+25.49%) | 93,400 |
20 Jul 2022 | USD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 42,600 |
19 Jul 2022 | USD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 64,800 |
18 Jul 2022 | USD | 0.47 | 0.52 | 0.46 | 0.52 | 0.52 | +0.05 (+10.64%) | 51,300 |
15 Jul 2022 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 144,800 |
14 Jul 2022 | USD | 0.49 | 0.53 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 83,200 |
13 Jul 2022 | USD | 0.49 | 0.55 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 194,200 |
12 Jul 2022 | USD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 22,900 |
11 Jul 2022 | USD | 0.54 | 0.56 | 0.49 | 0.5 | 0.5 | -0.05 (-9.09%) | 81,200 |
8 Jul 2022 | USD | 0.5 | 0.57 | 0.5 | 0.55 | 0.55 | -0.04 (-6.78%) | 61,700 |
7 Jul 2022 | USD | 0.55 | 0.6 | 0.51 | 0.59 | 0.59 | +0.05 (+9.26%) | 65,000 |
6 Jul 2022 | USD | 0.54 | 0.58 | 0.5 | 0.54 | 0.54 | -0.01 (-1.82%) | 64,200 |
5 Jul 2022 | USD | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -0.07 (-11.29%) | 85,200 |
1 Jul 2022 | USD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 38,100 |
30 Jun 2022 | USD | 0.51 | 0.62 | 0.46 | 0.61 | 0.61 | +0.11 (+22%) | 298,400 |