Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 0.3164 | 0.3567 | 0.3164 | 0.34 | 0.34 | +0.04 (+13.33%) | 156,900 |
29 Jul 2022 | USD | 0.29 | 0.3 | 0.2871 | 0.3 | 0.3 | +0.013 (+4.46%) | 21,900 |
28 Jul 2022 | USD | 0.2908 | 0.3 | 0.2815 | 0.2872 | 0.2872 | +0.006 (+2.02%) | 13,300 |
27 Jul 2022 | USD | 0.2913 | 0.294 | 0.2786 | 0.2815 | 0.2815 | +0.001 (+0.18%) | 15,900 |
26 Jul 2022 | USD | 0.2867 | 0.2962 | 0.28 | 0.281 | 0.281 | -0.004 (-1.47%) | 75,100 |
25 Jul 2022 | USD | 0.2995 | 0.3 | 0.2841 | 0.2852 | 0.2852 | -0.011 (-3.78%) | 18,900 |
22 Jul 2022 | USD | 0.2928 | 0.3079 | 0.2879 | 0.2964 | 0.2964 | -0.01 (-3.33%) | 97,800 |
21 Jul 2022 | USD | 0.3029 | 0.308 | 0.2918 | 0.3066 | 0.3066 | -0.003 (-1.10%) | 108,800 |
20 Jul 2022 | USD | 0.3104 | 0.3297 | 0.3029 | 0.31 | 0.31 | -0.006 (-2.05%) | 220,000 |
19 Jul 2022 | USD | 0.3029 | 0.3165 | 0.293 | 0.3165 | 0.3165 | +0.015 (+4.80%) | 111,700 |
18 Jul 2022 | USD | 0.28 | 0.31 | 0.28 | 0.302 | 0.302 | +0.002 (+0.67%) | 88,100 |
15 Jul 2022 | USD | 0.2907 | 0.3123 | 0.2907 | 0.3 | 0.3 | +0.015 (+5.23%) | 79,100 |
14 Jul 2022 | USD | 0.2974 | 0.3088 | 0.2851 | 0.2851 | 0.2851 | -0.018 (-5.94%) | 28,900 |
13 Jul 2022 | USD | 0.3 | 0.3131 | 0.2909 | 0.3031 | 0.3031 | +0.003 (+1.03%) | 26,000 |
12 Jul 2022 | USD | 0.3068 | 0.3125 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 28,000 |
11 Jul 2022 | USD | 0.3185 | 0.32 | 0.3 | 0.31 | 0.31 | -0.004 (-1.18%) | 137,300 |
8 Jul 2022 | USD | 0.33 | 0.33 | 0.275 | 0.3137 | 0.3137 | -0.004 (-1.20%) | 58,100 |
7 Jul 2022 | USD | 0.3194 | 0.3197 | 0.2985 | 0.3175 | 0.3175 | -0.002 (-0.59%) | 32,600 |
6 Jul 2022 | USD | 0.3067 | 0.3194 | 0.2984 | 0.3194 | 0.3194 | -0.002 (-0.59%) | 30,400 |
5 Jul 2022 | USD | 0.34 | 0.34 | 0.2994 | 0.3213 | 0.3213 | -0.037 (-10.25%) | 29,900 |
1 Jul 2022 | USD | 0.3323 | 0.358 | 0.3323 | 0.358 | 0.358 | +0.02 (+5.98%) | 11,000 |
30 Jun 2022 | USD | 0.3438 | 0.3498 | 0.3223 | 0.3378 | 0.3378 | -0.002 (-0.56%) | 34,500 |
29 Jun 2022 | USD | 0.3222 | 0.361 | 0.3212 | 0.3397 | 0.3397 | +0.018 (+5.43%) | 14,500 |
28 Jun 2022 | USD | 0.3141 | 0.3387 | 0.3113 | 0.3222 | 0.3222 | -0.016 (-4.62%) | 43,600 |
27 Jun 2022 | USD | 0.3 | 0.35 | 0.3 | 0.3378 | 0.3378 | -0.005 (-1.37%) | 45,400 |
24 Jun 2022 | USD | 0.3725 | 0.3725 | 0.3356 | 0.3425 | 0.3425 | +0.004 (+1.12%) | 76,600 |
23 Jun 2022 | USD | 0.3551 | 0.3751 | 0.3227 | 0.3387 | 0.3387 | +0.004 (+1.04%) | 101,200 |
22 Jun 2022 | USD | 0.3383 | 0.405 | 0.3348 | 0.3352 | 0.3352 | -0.008 (-2.44%) | 138,200 |
21 Jun 2022 | USD | 0.29 | 0.38 | 0.2802 | 0.3436 | 0.3436 | +0.046 (+15.53%) | 195,900 |
17 Jun 2022 | USD | 0.2839 | 0.308 | 0.28 | 0.2974 | 0.2974 | +0.012 (+4.28%) | 43,300 |