Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 0.401 | 0.41 | 0.397 | 0.406 | 0.406 | -0.007 (-1.69%) | 46,100 |
5 Aug 2022 | USD | 0.42 | 0.42 | 0.404 | 0.413 | 0.413 | -0.003 (-0.72%) | 10,300 |
4 Aug 2022 | USD | 0.404 | 0.434 | 0.402 | 0.416 | 0.416 | +0.006 (+1.46%) | 9,600 |
3 Aug 2022 | USD | 0.41 | 0.417 | 0.401 | 0.41 | 0.41 | 0.0 (0.0%) | 9,200 |
2 Aug 2022 | USD | 0.401 | 0.42 | 0.401 | 0.41 | 0.41 | -0.006 (-1.44%) | 16,100 |
1 Aug 2022 | USD | 0.43 | 0.43 | 0.401 | 0.416 | 0.416 | -0.01 (-2.35%) | 1,300 |
29 Jul 2022 | USD | 0.42 | 0.426 | 0.406 | 0.426 | 0.426 | +0.01 (+2.40%) | 11,600 |
28 Jul 2022 | USD | 0.422 | 0.422 | 0.416 | 0.416 | 0.416 | +0.005 (+1.22%) | 4,100 |
27 Jul 2022 | USD | 0.414 | 0.414 | 0.402 | 0.411 | 0.411 | +0.008 (+1.99%) | 2,600 |
26 Jul 2022 | USD | 0.407 | 0.414 | 0.403 | 0.403 | 0.403 | -0.007 (-1.71%) | 34,700 |
25 Jul 2022 | USD | 0.415 | 0.43 | 0.409 | 0.41 | 0.41 | -0.02 (-4.65%) | 9,900 |
22 Jul 2022 | USD | 0.42 | 0.433 | 0.42 | 0.43 | 0.43 | +0.011 (+2.63%) | 12,700 |
21 Jul 2022 | USD | 0.39 | 0.44 | 0.39 | 0.419 | 0.419 | +0.002 (+0.48%) | 8,300 |
20 Jul 2022 | USD | 0.406 | 0.417 | 0.395 | 0.417 | 0.417 | +0.017 (+4.25%) | 10,200 |
19 Jul 2022 | USD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | +0.009 (+2.30%) | 8,200 |
18 Jul 2022 | USD | 0.4 | 0.401 | 0.38 | 0.391 | 0.391 | -0.009 (-2.25%) | 22,900 |
15 Jul 2022 | USD | 0.41 | 0.41 | 0.388 | 0.4 | 0.4 | +0.005 (+1.27%) | 35,600 |
14 Jul 2022 | USD | 0.406 | 0.48 | 0.36 | 0.395 | 0.395 | -0.085 (-17.71%) | 9,500 |
13 Jul 2022 | USD | 0.4 | 0.48 | 0.4 | 0.48 | 0.48 | +0.08 (+20%) | 45,600 |
12 Jul 2022 | USD | 0.404 | 0.5 | 0.4 | 0.4 | 0.4 | -0.008 (-1.96%) | 2,300 |
11 Jul 2022 | USD | 0.49 | 0.49 | 0.36 | 0.408 | 0.408 | -0.022 (-5.12%) | 3,300 |
8 Jul 2022 | USD | 0.424 | 0.5 | 0.36 | 0.43 | 0.43 | +0.014 (+3.37%) | 40,800 |
7 Jul 2022 | USD | 0.438 | 0.5 | 0.412 | 0.416 | 0.416 | -0.01 (-2.35%) | 16,500 |
6 Jul 2022 | USD | 0.5 | 0.5 | 0.426 | 0.426 | 0.426 | -0.064 (-13.06%) | 400 |
5 Jul 2022 | USD | 0.45 | 0.615 | 0.331 | 0.49 | 0.49 | -0.01 (-2%) | 37,300 |
1 Jul 2022 | USD | 0.45 | 0.64 | 0.43 | 0.5 | 0.5 | +0.052 (+11.61%) | 42,300 |
30 Jun 2022 | USD | 0.43 | 0.451 | 0.43 | 0.448 | 0.448 | +0.018 (+4.19%) | 13,500 |
29 Jun 2022 | USD | 0.454 | 0.454 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,300 |
28 Jun 2022 | USD | 0.5 | 0.5 | 0.41 | 0.435 | 0.435 | -0.014 (-3.12%) | 5,300 |
27 Jun 2022 | USD | 0.428 | 0.49 | 0.4 | 0.449 | 0.449 | +0.011 (+2.51%) | 9,000 |