Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.259 | 0.259 | 0.241 | 0.243 | 0.243 | -0.007 (-2.80%) | 127,000 |
10 Aug 2022 | USD | 0.264 | 0.264 | 0.25 | 0.25 | 0.25 | -0.008 (-3.10%) | 54,500 |
9 Aug 2022 | USD | 0.26 | 0.268 | 0.25 | 0.258 | 0.258 | +0.008 (+3.20%) | 256,000 |
8 Aug 2022 | USD | 0.26 | 0.276 | 0.25 | 0.25 | 0.25 | -0.002 (-0.79%) | 286,600 |
5 Aug 2022 | USD | 0.25 | 0.253 | 0.235 | 0.252 | 0.252 | +0.007 (+2.86%) | 161,800 |
4 Aug 2022 | USD | 0.245 | 0.25 | 0.239 | 0.245 | 0.245 | +0.01 (+4.26%) | 242,300 |
3 Aug 2022 | USD | 0.23 | 0.24 | 0.223 | 0.235 | 0.235 | +0.002 (+0.86%) | 67,600 |
2 Aug 2022 | USD | 0.24 | 0.252 | 0.231 | 0.233 | 0.233 | -0.007 (-2.92%) | 54,900 |
1 Aug 2022 | USD | 0.255 | 0.259 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 169,400 |
29 Jul 2022 | USD | 0.265 | 0.265 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 258,300 |
28 Jul 2022 | USD | 0.215 | 0.241 | 0.206 | 0.23 | 0.23 | +0.03 (+15%) | 191,900 |
27 Jul 2022 | USD | 0.192 | 0.215 | 0.192 | 0.2 | 0.2 | +0.005 (+2.56%) | 105,600 |
26 Jul 2022 | USD | 0.2 | 0.2 | 0.187 | 0.195 | 0.195 | +0.002 (+1.04%) | 19,000 |
25 Jul 2022 | USD | 0.195 | 0.199 | 0.193 | 0.193 | 0.193 | -0.001 (-0.52%) | 65,200 |
22 Jul 2022 | USD | 0.189 | 0.2 | 0.186 | 0.194 | 0.194 | +0.007 (+3.74%) | 71,500 |
21 Jul 2022 | USD | 0.18 | 0.188 | 0.17 | 0.187 | 0.187 | +0.017 (+10.00%) | 109,200 |
20 Jul 2022 | USD | 0.19 | 0.205 | 0.17 | 0.17 | 0.17 | -0.009 (-5.03%) | 110,500 |
19 Jul 2022 | USD | 0.188 | 0.188 | 0.168 | 0.179 | 0.179 | +0.004 (+2.29%) | 193,000 |
18 Jul 2022 | USD | 0.17 | 0.175 | 0.161 | 0.175 | 0.175 | +0.011 (+6.71%) | 193,300 |
15 Jul 2022 | USD | 0.155 | 0.169 | 0.155 | 0.164 | 0.164 | +0.007 (+4.46%) | 258,500 |
14 Jul 2022 | USD | 0.155 | 0.16 | 0.139 | 0.157 | 0.157 | +0.002 (+1.29%) | 380,500 |
13 Jul 2022 | USD | 0.167 | 0.167 | 0.15 | 0.155 | 0.155 | -0.008 (-4.91%) | 256,700 |
12 Jul 2022 | USD | 0.177 | 0.18 | 0.158 | 0.163 | 0.163 | -0.016 (-8.94%) | 556,400 |
11 Jul 2022 | USD | 0.175 | 0.18 | 0.15 | 0.179 | 0.179 | +0.016 (+9.82%) | 823,600 |
8 Jul 2022 | USD | 0.172 | 0.174 | 0.16 | 0.163 | 0.163 | -0.009 (-5.23%) | 475,600 |
7 Jul 2022 | USD | 0.162 | 0.177 | 0.162 | 0.172 | 0.172 | +0.01 (+6.17%) | 159,200 |
6 Jul 2022 | USD | 0.166 | 0.18 | 0.162 | 0.162 | 0.162 | -0.022 (-11.96%) | 145,300 |
5 Jul 2022 | USD | 0.2 | 0.2 | 0.172 | 0.184 | 0.184 | -0.011 (-5.64%) | 255,800 |
1 Jul 2022 | USD | 0.19 | 0.198 | 0.188 | 0.195 | 0.195 | +0.008 (+4.28%) | 74,700 |
30 Jun 2022 | USD | 0.196 | 0.196 | 0.18 | 0.187 | 0.187 | -0.007 (-3.61%) | 181,800 |