Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.27 | 0.287 | 0.27 | 0.274 | 438.4 | +0.01 (+3.79%) | 28,200 |
3 Aug 2022 | USD | 0.276 | 0.29 | 0.255 | 0.264 | 422.4 | +0.012 (+4.76%) | 166,600 |
2 Aug 2022 | USD | 0.266 | 0.276 | 0.252 | 0.252 | 403.2 | +0.001 (+0.40%) | 19,200 |
1 Aug 2022 | USD | 0.278 | 0.278 | 0.25 | 0.251 | 401.6 | -0.013 (-4.92%) | 143,600 |
29 Jul 2022 | USD | 0.263 | 0.278 | 0.255 | 0.264 | 422.4 | 0.0 (0.0%) | 102,300 |
28 Jul 2022 | USD | 0.259 | 0.27 | 0.251 | 0.264 | 422.4 | -0.002 (-0.75%) | 125,200 |
27 Jul 2022 | USD | 0.278 | 0.28 | 0.258 | 0.266 | 425.6 | -0.008 (-2.92%) | 173,400 |
26 Jul 2022 | USD | 0.273 | 0.278 | 0.27 | 0.274 | 438.4 | +0.001 (+0.37%) | 40,600 |
25 Jul 2022 | USD | 0.265 | 0.278 | 0.265 | 0.273 | 436.8 | +0.008 (+3.02%) | 100,700 |
22 Jul 2022 | USD | 0.267 | 0.277 | 0.255 | 0.265 | 424 | -0.003 (-1.12%) | 104,000 |
21 Jul 2022 | USD | 0.27 | 0.28 | 0.258 | 0.268 | 428.8 | 0.0 (0.0%) | 70,700 |
20 Jul 2022 | USD | 0.27 | 0.278 | 0.258 | 0.268 | 428.8 | -0.002 (-0.74%) | 209,500 |
19 Jul 2022 | USD | 0.278 | 0.29 | 0.254 | 0.27 | 432 | +0.018 (+7.14%) | 406,700 |
18 Jul 2022 | USD | 0.27 | 0.29 | 0.251 | 0.252 | 403.2 | -0.011 (-4.18%) | 187,300 |
15 Jul 2022 | USD | 0.272 | 0.29 | 0.255 | 0.263 | 420.8 | -0.004 (-1.50%) | 261,000 |
14 Jul 2022 | USD | 0.288 | 0.326 | 0.261 | 0.267 | 427.2 | -0.03 (-10.10%) | 665,300 |
13 Jul 2022 | USD | 0.3 | 0.324 | 0.275 | 0.297 | 475.2 | -0.004 (-1.33%) | 398,100 |
12 Jul 2022 | USD | 0.319 | 0.322 | 0.27 | 0.301 | 481.6 | -0.012 (-3.83%) | 196,500 |
11 Jul 2022 | USD | 0.334 | 0.334 | 0.295 | 0.313 | 500.8 | -0.017 (-5.15%) | 190,100 |
8 Jul 2022 | USD | 0.327 | 0.34 | 0.32 | 0.33 | 528 | 0.0 (0.0%) | 75,600 |
7 Jul 2022 | USD | 0.335 | 0.34 | 0.316 | 0.33 | 528 | +0.02 (+6.45%) | 147,100 |
6 Jul 2022 | USD | 0.31 | 0.323 | 0.3 | 0.31 | 496 | 0.0 (0.0%) | 108,200 |
5 Jul 2022 | USD | 0.315 | 0.326 | 0.3 | 0.31 | 496 | -0.008 (-2.52%) | 99,300 |
1 Jul 2022 | USD | 0.32 | 0.33 | 0.29 | 0.318 | 508.8 | +0.018 (+6%) | 245,500 |
30 Jun 2022 | USD | 0.29 | 0.34 | 0.271 | 0.3 | 480 | -0.004 (-1.32%) | 297,700 |
29 Jun 2022 | USD | 0.335 | 0.355 | 0.273 | 0.304 | 486.4 | -0.051 (-14.37%) | 1,576,100 |
28 Jun 2022 | USD | 0.421 | 0.465 | 0.345 | 0.355 | 568 | -0.03 (-7.79%) | 756,000 |
27 Jun 2022 | USD | 0.453 | 0.46 | 0.385 | 0.385 | 616 | +0.075 (+24.19%) | 2,938,000 |
24 Jun 2022 | USD | 0.58 | 0.65 | 0.234 | 0.31 | 496 | -0.274 (-46.92%) | 956,300 |
23 Jun 2022 | USD | 0.63 | 0.63 | 0.58 | 0.584 | 934.4 | -0.035 (-5.65%) | 8,300 |