Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 135,500 |
3 Aug 2022 | USD | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 108,900 |
2 Aug 2022 | USD | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 171,800 |
1 Aug 2022 | USD | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 86,200 |
29 Jul 2022 | USD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 236,000 |
28 Jul 2022 | USD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 47,100 |
27 Jul 2022 | USD | 0.54 | 0.58 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 163,700 |
26 Jul 2022 | USD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 84,100 |
25 Jul 2022 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 69,600 |
22 Jul 2022 | USD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 53,200 |
21 Jul 2022 | USD | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 135,400 |
20 Jul 2022 | USD | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 172,300 |
19 Jul 2022 | USD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 211,200 |
18 Jul 2022 | USD | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 150,000 |
15 Jul 2022 | USD | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 179,300 |
14 Jul 2022 | USD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 52,300 |
13 Jul 2022 | USD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 78,400 |
12 Jul 2022 | USD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 71,600 |
11 Jul 2022 | USD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 181,000 |
8 Jul 2022 | USD | 0.52 | 0.6 | 0.52 | 0.59 | 0.59 | +0.07 (+13.46%) | 409,100 |
7 Jul 2022 | USD | 0.51 | 0.54 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 116,800 |
6 Jul 2022 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 51,200 |
5 Jul 2022 | USD | 0.52 | 0.55 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 113,300 |
1 Jul 2022 | USD | 0.5 | 0.58 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 111,700 |
30 Jun 2022 | USD | 0.53 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 77,700 |
29 Jun 2022 | USD | 0.59 | 0.64 | 0.53 | 0.54 | 0.54 | -0.05 (-8.47%) | 572,300 |
28 Jun 2022 | USD | 0.6 | 0.6 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 191,000 |
27 Jun 2022 | USD | 0.52 | 0.6 | 0.51 | 0.6 | 0.6 | +0.08 (+15.38%) | 388,700 |
24 Jun 2022 | USD | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 132,900 |
23 Jun 2022 | USD | 0.51 | 0.52 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 49,200 |