Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 0.221 | 0.25 | 0.221 | 0.235 | 0.235 | +0.015 (+6.82%) | 48,800 |
2 Aug 2022 | USD | 0.201 | 0.247 | 0.201 | 0.22 | 0.22 | -0.04 (-15.38%) | 35,700 |
1 Aug 2022 | USD | 0.26 | 0.273 | 0.201 | 0.26 | 0.26 | -0.013 (-4.76%) | 57,700 |
29 Jul 2022 | USD | 0.201 | 0.274 | 0.201 | 0.273 | 0.273 | +0.072 (+35.82%) | 77,800 |
28 Jul 2022 | USD | 0.2 | 0.275 | 0.2 | 0.201 | 0.201 | 0.0 (0.0%) | 11,100 |
27 Jul 2022 | USD | 0.199 | 0.275 | 0.199 | 0.201 | 0.201 | +0.002 (+1.01%) | 12,300 |
26 Jul 2022 | USD | 0.199 | 0.279 | 0.199 | 0.199 | 0.199 | -0.02 (-9.13%) | 22,500 |
25 Jul 2022 | USD | 0.205 | 0.24 | 0.199 | 0.219 | 0.219 | -0.011 (-4.78%) | 21,800 |
22 Jul 2022 | USD | 0.23 | 0.24 | 0.205 | 0.23 | 0.23 | -0.024 (-9.45%) | 39,100 |
21 Jul 2022 | USD | 0.265 | 0.28 | 0.23 | 0.254 | 0.254 | -0.021 (-7.64%) | 47,900 |
20 Jul 2022 | USD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 13,800 |
19 Jul 2022 | USD | 0.26 | 0.3 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 14,900 |
18 Jul 2022 | USD | 0.265 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 44,800 |
15 Jul 2022 | USD | 0.275 | 0.287 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 6,600 |
14 Jul 2022 | USD | 0.27 | 0.29 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 19,000 |
13 Jul 2022 | USD | 0.265 | 0.309 | 0.261 | 0.27 | 0.27 | 0.0 (0.0%) | 10,800 |
12 Jul 2022 | USD | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | -0.018 (-6.25%) | 25,400 |
11 Jul 2022 | USD | 0.322 | 0.345 | 0.262 | 0.288 | 0.288 | -0.012 (-4%) | 54,200 |
8 Jul 2022 | USD | 0.262 | 0.35 | 0.26 | 0.3 | 0.3 | -0.031 (-9.37%) | 84,400 |
7 Jul 2022 | USD | 0.25 | 0.7 | 0.25 | 0.331 | 0.331 | +0.071 (+27.31%) | 542,000 |
6 Jul 2022 | USD | 0.25 | 0.31 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,900 |
5 Jul 2022 | USD | 0.26 | 0.309 | 0.25 | 0.27 | 0.27 | -0.02 (-6.90%) | 12,800 |
1 Jul 2022 | USD | 0.315 | 0.32 | 0.26 | 0.29 | 0.29 | -0.025 (-7.94%) | 38,400 |
30 Jun 2022 | USD | 0.261 | 0.32 | 0.261 | 0.315 | 0.315 | +0.035 (+12.50%) | 24,700 |
29 Jun 2022 | USD | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 32,700 |
28 Jun 2022 | USD | 0.287 | 0.32 | 0.28 | 0.29 | 0.29 | -0.03 (-9.38%) | 8,200 |
27 Jun 2022 | USD | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 0.0 (0.0%) | 12,000 |
24 Jun 2022 | USD | 0.26 | 0.37 | 0.26 | 0.32 | 0.32 | +0.02 (+6.67%) | 21,000 |
23 Jun 2022 | USD | 0.28 | 0.37 | 0.26 | 0.3 | 0.3 | -0.015 (-4.76%) | 23,400 |
22 Jun 2022 | USD | 0.3 | 0.367 | 0.28 | 0.315 | 0.315 | +0.015 (+5%) | 30,400 |