Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 0.46 | 0.477 | 0.429 | 0.45 | 0.45 | 0.0 (0.0%) | 34,500 |
29 Jul 2022 | USD | 0.378 | 0.457 | 0.378 | 0.45 | 0.45 | +0.058 (+14.80%) | 274,800 |
28 Jul 2022 | USD | 0.376 | 0.392 | 0.376 | 0.392 | 0.392 | +0.013 (+3.43%) | 4,400 |
27 Jul 2022 | USD | 0.379 | 0.379 | 0.37 | 0.379 | 0.379 | +0.011 (+2.99%) | 8,400 |
26 Jul 2022 | USD | 0.379 | 0.386 | 0.36 | 0.368 | 0.368 | -0.027 (-6.84%) | 9,500 |
25 Jul 2022 | USD | 0.406 | 0.41 | 0.361 | 0.395 | 0.395 | -0.005 (-1.25%) | 10,300 |
22 Jul 2022 | USD | 0.4 | 0.4 | 0.391 | 0.4 | 0.4 | -0.003 (-0.74%) | 4,600 |
21 Jul 2022 | USD | 0.39 | 0.403 | 0.38 | 0.403 | 0.403 | +0.015 (+3.87%) | 800 |
20 Jul 2022 | USD | 0.36 | 0.39 | 0.359 | 0.388 | 0.388 | +0.038 (+10.86%) | 33,400 |
19 Jul 2022 | USD | 0.35 | 0.35 | 0.336 | 0.35 | 0.35 | 0.0 (0.0%) | 16,100 |
18 Jul 2022 | USD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.007 (+2.04%) | 5,700 |
15 Jul 2022 | USD | 0.35 | 0.36 | 0.333 | 0.343 | 0.343 | -0.007 (-2%) | 25,500 |
14 Jul 2022 | USD | 0.36 | 0.369 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 25,100 |
13 Jul 2022 | USD | 0.38 | 0.38 | 0.357 | 0.36 | 0.36 | -0.01 (-2.70%) | 43,800 |
12 Jul 2022 | USD | 0.35 | 0.399 | 0.348 | 0.37 | 0.37 | -0.018 (-4.64%) | 30,100 |
11 Jul 2022 | USD | 0.348 | 0.396 | 0.348 | 0.388 | 0.388 | +0.008 (+2.11%) | 4,800 |
8 Jul 2022 | USD | 0.39 | 0.394 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 20,700 |
7 Jul 2022 | USD | 0.345 | 0.39 | 0.345 | 0.39 | 0.39 | +0.006 (+1.56%) | 8,600 |
6 Jul 2022 | USD | 0.352 | 0.39 | 0.352 | 0.384 | 0.384 | +0.011 (+2.95%) | 25,100 |
5 Jul 2022 | USD | 0.36 | 0.376 | 0.36 | 0.373 | 0.373 | +0.013 (+3.61%) | 5,100 |
1 Jul 2022 | USD | 0.376 | 0.376 | 0.35 | 0.36 | 0.36 | +0.004 (+1.12%) | 6,700 |
30 Jun 2022 | USD | 0.41 | 0.42 | 0.35 | 0.356 | 0.356 | -0.063 (-15.04%) | 44,400 |
29 Jun 2022 | USD | 0.391 | 0.419 | 0.391 | 0.419 | 0.419 | +0.022 (+5.54%) | 9,900 |
28 Jun 2022 | USD | 0.402 | 0.413 | 0.397 | 0.397 | 0.397 | 0.0 (0.0%) | 3,400 |
27 Jun 2022 | USD | 0.427 | 0.427 | 0.397 | 0.397 | 0.397 | -0.022 (-5.25%) | 18,100 |
24 Jun 2022 | USD | 0.38 | 0.427 | 0.38 | 0.419 | 0.419 | +0.039 (+10.26%) | 51,200 |
23 Jun 2022 | USD | 0.369 | 0.422 | 0.369 | 0.38 | 0.38 | -0.009 (-2.31%) | 26,400 |
22 Jun 2022 | USD | 0.43 | 0.43 | 0.369 | 0.389 | 0.389 | -0.021 (-5.12%) | 75,200 |
21 Jun 2022 | USD | 0.445 | 0.445 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 35,600 |
17 Jun 2022 | USD | 0.438 | 0.445 | 0.42 | 0.42 | 0.42 | -0.018 (-4.11%) | 51,700 |