Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.5195 | 0.5496 | 0.4674 | 0.5381 | 0.5381 | +0.015 (+2.91%) | 357,192 |
13 Jul 2022 | USD | 0.4632 | 0.5693 | 0.4547 | 0.5229 | 0.5229 | +0.06 (+12.94%) | 441,361 |
12 Jul 2022 | USD | 0.4686 | 0.496 | 0.4552 | 0.463 | 0.463 | -0.006 (-1.20%) | 203,411 |
11 Jul 2022 | USD | 0.5211 | 0.5278 | 0.4646 | 0.4686 | 0.4686 | -0.052 (-10.07%) | 164,437 |
10 Jul 2022 | USD | 0.5842 | 0.6015 | 0.5126 | 0.5211 | 0.5211 | -0.063 (-10.80%) | 356,432 |
9 Jul 2022 | USD | 0.5848 | 0.6394 | 0.5708 | 0.5842 | 0.5842 | -0.01 (-1.70%) | 386,869 |
8 Jul 2022 | USD | 0.5636 | 0.713 | 0.5612 | 0.5943 | 0.5943 | +0.037 (+6.72%) | 1,134,033 |
7 Jul 2022 | USD | 0.465 | 0.5806 | 0.4446 | 0.5569 | 0.5569 | +0.092 (+19.76%) | 447,774 |
6 Jul 2022 | USD | 0.4414 | 0.4692 | 0.4237 | 0.465 | 0.465 | +0.023 (+5.11%) | 153,282 |
5 Jul 2022 | USD | 0.4645 | 0.4689 | 0.4165 | 0.4424 | 0.4424 | -0.023 (-4.98%) | 164,708 |
4 Jul 2022 | USD | 0.4535 | 0.472 | 0.3735 | 0.4656 | 0.4656 | +0.012 (+2.67%) | 660,814 |
3 Jul 2022 | USD | 0.4566 | 0.4956 | 0.4426 | 0.4535 | 0.4535 | -0.003 (-0.68%) | 179,078 |
2 Jul 2022 | USD | 0.4649 | 0.4742 | 0.4505 | 0.4566 | 0.4566 | -0.008 (-1.76%) | 136,099 |
1 Jul 2022 | USD | 0.4764 | 0.5197 | 0.4645 | 0.4648 | 0.4648 | -0.011 (-2.31%) | 196,964 |
30 Jun 2022 | USD | 0.5166 | 0.5254 | 0.4528 | 0.4758 | 0.4758 | -0.038 (-7.49%) | 228,310 |
29 Jun 2022 | USD | 0.5479 | 0.5488 | 0.5104 | 0.5143 | 0.5143 | -0.033 (-5.98%) | 244,061 |
28 Jun 2022 | USD | 0.5244 | 0.6026 | 0.507 | 0.547 | 0.547 | +0.023 (+4.31%) | 259,259 |
27 Jun 2022 | USD | 0.555 | 0.5899 | 0.5236 | 0.5244 | 0.5244 | -0.03 (-5.50%) | 199,750 |
26 Jun 2022 | USD | 0.5688 | 0.5875 | 0.5514 | 0.5549 | 0.5549 | -0.014 (-2.44%) | 120,863 |
25 Jun 2022 | USD | 0.5798 | 0.5944 | 0.5453 | 0.5688 | 0.5688 | -0.316 (-35.68%) | 209,325 |
10 Jun 2022 | USD | 0.9456 | 0.9586 | 0.8807 | 0.8843 | 0.8843 | -0.061 (-6.50%) | 711,074 |
9 Jun 2022 | USD | 0.9234 | 0.9937 | 0.8782 | 0.9458 | 0.9458 | +0.018 (+1.97%) | 726,881 |
8 Jun 2022 | USD | 0.8193 | 1.0217 | 0.7913 | 0.9275 | 0.9275 | +0.159 (+20.66%) | 1,612,313 |
7 Jun 2022 | USD | 0.7249 | 0.9342 | 0.6849 | 0.7687 | 0.7687 | +0.048 (+6.72%) | 1,077,477 |
6 Jun 2022 | USD | 0.7535 | 0.793 | 0.6629 | 0.7203 | 0.7203 | -0.031 (-4.10%) | 660,982 |
5 Jun 2022 | USD | 0.8505 | 0.8751 | 0.7511 | 0.7511 | 0.7511 | -0.097 (-11.44%) | 709,781 |
4 Jun 2022 | USD | 0.7449 | 0.9629 | 0.6627 | 0.8481 | 0.8481 | +0.097 (+12.84%) | 3,315,669 |
3 Jun 2022 | USD | 0.5215 | 0.8204 | 0.3955 | 0.7516 | 0.7516 | +0.227 (+43.30%) | 3,073,854 |
2 Jun 2022 | USD | 0.6322 | 0.6322 | 0.5069 | 0.5245 | 0.5245 | -0.105 (-16.64%) | 965,999 |
1 Jun 2022 | USD | 0.7005 | 0.7335 | 0.5958 | 0.6292 | 0.6292 | -0.074 (-10.51%) | 491,234 |