Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 0.69 | 0.727 | 0.69 | 0.714 | 7.14 | -0.006 (-0.83%) | 197,700 |
27 Jul 2022 | USD | 0.736 | 0.75 | 0.7 | 0.72 | 7.2 | -0.025 (-3.36%) | 253,300 |
26 Jul 2022 | USD | 0.736 | 0.76 | 0.685 | 0.745 | 7.45 | +0.015 (+2.05%) | 325,800 |
25 Jul 2022 | USD | 0.68 | 0.74 | 0.65 | 0.73 | 7.3 | +0.055 (+8.15%) | 760,200 |
22 Jul 2022 | USD | 0.728 | 0.742 | 0.67 | 0.675 | 6.75 | -0.053 (-7.28%) | 420,400 |
21 Jul 2022 | USD | 0.7 | 0.742 | 0.651 | 0.728 | 7.28 | +0.048 (+7.06%) | 822,500 |
20 Jul 2022 | USD | 0.648 | 0.685 | 0.634 | 0.68 | 6.8 | +0.058 (+9.32%) | 745,200 |
19 Jul 2022 | USD | 0.62 | 0.66 | 0.61 | 0.622 | 6.22 | -0.018 (-2.81%) | 1,049,700 |
18 Jul 2022 | USD | 0.676 | 0.727 | 0.61 | 0.64 | 6.4 | -0.041 (-6.02%) | 1,704,800 |
15 Jul 2022 | USD | 0.75 | 0.805 | 0.651 | 0.681 | 6.81 | +0.091 (+15.42%) | 12,997,000 |
14 Jul 2022 | USD | 0.571 | 0.619 | 0.571 | 0.59 | 5.9 | -0.05 (-7.81%) | 415,900 |
13 Jul 2022 | USD | 0.582 | 0.673 | 0.54 | 0.64 | 6.4 | +0.098 (+18.08%) | 6,383,500 |
12 Jul 2022 | USD | 0.59 | 0.59 | 0.531 | 0.542 | 5.42 | -0.028 (-4.91%) | 75,700 |
11 Jul 2022 | USD | 0.573 | 0.598 | 0.561 | 0.57 | 5.7 | -0.005 (-0.87%) | 267,900 |
8 Jul 2022 | USD | 0.577 | 0.58 | 0.553 | 0.575 | 5.75 | +0.005 (+0.88%) | 111,400 |
7 Jul 2022 | USD | 0.55 | 0.577 | 0.536 | 0.57 | 5.7 | +0.02 (+3.64%) | 199,000 |
6 Jul 2022 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 5.5 | +0.006 (+1.10%) | 51,700 |
5 Jul 2022 | USD | 0.534 | 0.57 | 0.511 | 0.544 | 5.44 | +0.004 (+0.74%) | 267,700 |
1 Jul 2022 | USD | 0.537 | 0.55 | 0.52 | 0.54 | 5.4 | -0.007 (-1.28%) | 63,100 |
30 Jun 2022 | USD | 0.534 | 0.552 | 0.531 | 0.547 | 5.47 | -0.003 (-0.55%) | 146,400 |
29 Jun 2022 | USD | 0.567 | 0.567 | 0.52 | 0.55 | 5.5 | -0.014 (-2.48%) | 218,400 |
28 Jun 2022 | USD | 0.564 | 0.59 | 0.541 | 0.564 | 5.64 | 0.0 (0.0%) | 207,900 |
27 Jun 2022 | USD | 0.588 | 0.59 | 0.555 | 0.564 | 5.64 | -0.026 (-4.41%) | 163,300 |
24 Jun 2022 | USD | 0.57 | 0.6 | 0.56 | 0.59 | 5.9 | +0.03 (+5.36%) | 374,000 |
23 Jun 2022 | USD | 0.552 | 0.575 | 0.541 | 0.56 | 5.6 | +0.006 (+1.08%) | 263,600 |
22 Jun 2022 | USD | 0.55 | 0.57 | 0.532 | 0.554 | 5.54 | -0.01 (-1.77%) | 290,600 |
21 Jun 2022 | USD | 0.54 | 0.581 | 0.54 | 0.564 | 5.64 | +0.014 (+2.55%) | 346,100 |
17 Jun 2022 | USD | 0.57 | 0.585 | 0.54 | 0.55 | 5.5 | -0.01 (-1.79%) | 421,900 |
16 Jun 2022 | USD | 0.54 | 0.58 | 0.53 | 0.56 | 5.6 | -0.026 (-4.44%) | 529,400 |
15 Jun 2022 | USD | 0.56 | 0.63 | 0.54 | 0.586 | 5.86 | -0.029 (-4.72%) | 1,321,200 |