Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | USD | 0.53 | 0.53 | 0.483 | 0.497 | 12.425 | -0.003 (-0.60%) | 181,000 |
11 Jul 2022 | USD | 0.52 | 0.52 | 0.493 | 0.5 | 12.5 | -0.023 (-4.40%) | 361,100 |
8 Jul 2022 | USD | 0.513 | 0.53 | 0.51 | 0.523 | 13.075 | +0.01 (+1.95%) | 271,700 |
7 Jul 2022 | USD | 0.5 | 0.523 | 0.492 | 0.513 | 12.825 | +0.015 (+3.01%) | 374,600 |
6 Jul 2022 | USD | 0.505 | 0.52 | 0.49 | 0.498 | 12.45 | -0.005 (-0.99%) | 318,300 |
5 Jul 2022 | USD | 0.52 | 0.549 | 0.493 | 0.503 | 12.575 | -0.007 (-1.37%) | 188,000 |
1 Jul 2022 | USD | 0.505 | 0.533 | 0.498 | 0.51 | 12.75 | +0.005 (+0.99%) | 248,200 |
30 Jun 2022 | USD | 0.53 | 0.538 | 0.504 | 0.505 | 12.625 | -0.012 (-2.32%) | 354,600 |
29 Jun 2022 | USD | 0.542 | 0.559 | 0.51 | 0.517 | 12.925 | -0.029 (-5.31%) | 621,000 |
28 Jun 2022 | USD | 0.584 | 0.586 | 0.54 | 0.546 | 13.65 | -0.04 (-6.83%) | 398,000 |
27 Jun 2022 | USD | 0.59 | 0.6 | 0.561 | 0.586 | 14.65 | +0.004 (+0.69%) | 654,900 |
24 Jun 2022 | USD | 0.65 | 0.651 | 0.582 | 0.582 | 14.55 | -0.068 (-10.46%) | 4,690,900 |
23 Jun 2022 | USD | 0.64 | 0.66 | 0.617 | 0.65 | 16.25 | +0.004 (+0.62%) | 327,600 |
22 Jun 2022 | USD | 0.64 | 0.66 | 0.61 | 0.646 | 16.15 | +0.007 (+1.10%) | 279,000 |
21 Jun 2022 | USD | 0.66 | 0.66 | 0.614 | 0.639 | 15.975 | -0.011 (-1.69%) | 394,600 |
17 Jun 2022 | USD | 0.66 | 0.702 | 0.65 | 0.65 | 16.25 | -0.018 (-2.69%) | 461,000 |
16 Jun 2022 | USD | 0.66 | 0.693 | 0.655 | 0.668 | 16.7 | -0.027 (-3.88%) | 236,600 |
15 Jun 2022 | USD | 0.7 | 0.724 | 0.657 | 0.695 | 17.375 | -0.002 (-0.29%) | 287,700 |
14 Jun 2022 | USD | 0.711 | 0.739 | 0.691 | 0.697 | 17.425 | -0.042 (-5.68%) | 317,100 |
13 Jun 2022 | USD | 0.71 | 0.74 | 0.67 | 0.739 | 18.475 | +0.029 (+4.08%) | 964,800 |
10 Jun 2022 | USD | 0.711 | 0.726 | 0.672 | 0.71 | 17.75 | -0.016 (-2.20%) | 223,200 |
9 Jun 2022 | USD | 0.703 | 0.739 | 0.676 | 0.726 | 18.15 | +0.026 (+3.71%) | 470,900 |
8 Jun 2022 | USD | 0.732 | 0.79 | 0.7 | 0.7 | 17.5 | -0.03 (-4.11%) | 1,395,200 |
7 Jun 2022 | USD | 0.641 | 0.777 | 0.59 | 0.73 | 18.25 | +0.145 (+24.79%) | 4,217,900 |
6 Jun 2022 | USD | 0.623 | 0.658 | 0.585 | 0.585 | 14.625 | -0.039 (-6.25%) | 1,346,300 |
3 Jun 2022 | USD | 0.7 | 0.708 | 0.6 | 0.624 | 15.6 | -0.106 (-14.52%) | 4,457,700 |
2 Jun 2022 | USD | 0.92 | 1.065 | 0.708 | 0.73 | 18.25 | -0.77 (-51.33%) | 5,950,700 |
1 Jun 2022 | USD | 1.56 | 1.64 | 1.49 | 1.5 | 37.5 | -0.08 (-5.06%) | 191,600 |
31 May 2022 | USD | 1.55 | 1.63 | 1.53 | 1.58 | 39.5 | +0.01 (+0.64%) | 238,400 |
27 May 2022 | USD | 1.53 | 1.586 | 1.47 | 1.57 | 39.25 | +0.02 (+1.29%) | 112,500 |