Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.43 | 0.446 | 0.411 | 0.412 | 4.12 | -0.016 (-3.74%) | 60,600 |
21 Jun 2022 | USD | 0.437 | 0.446 | 0.413 | 0.428 | 4.28 | -0.007 (-1.61%) | 89,300 |
17 Jun 2022 | USD | 0.451 | 0.49 | 0.435 | 0.435 | 4.35 | -0.024 (-5.23%) | 37,600 |
16 Jun 2022 | USD | 0.5 | 0.5 | 0.459 | 0.459 | 4.59 | -0.024 (-4.97%) | 96,200 |
15 Jun 2022 | USD | 0.483 | 0.5 | 0.483 | 0.483 | 4.83 | +0.023 (+5%) | 15,000 |
14 Jun 2022 | USD | 0.5 | 0.5 | 0.44 | 0.46 | 4.6 | -0.04 (-8%) | 93,600 |
13 Jun 2022 | USD | 0.52 | 0.54 | 0.46 | 0.5 | 5 | -0.045 (-8.26%) | 34,000 |
10 Jun 2022 | USD | 0.546 | 0.55 | 0.52 | 0.545 | 5.45 | -0.01 (-1.80%) | 20,900 |
9 Jun 2022 | USD | 0.54 | 0.578 | 0.533 | 0.555 | 5.55 | -0.013 (-2.29%) | 24,100 |
8 Jun 2022 | USD | 0.58 | 0.58 | 0.552 | 0.568 | 5.68 | +0.006 (+1.07%) | 11,700 |
7 Jun 2022 | USD | 0.54 | 0.62 | 0.54 | 0.562 | 5.62 | +0.02 (+3.69%) | 60,700 |
6 Jun 2022 | USD | 0.586 | 0.595 | 0.53 | 0.542 | 5.42 | -0.046 (-7.82%) | 47,100 |
3 Jun 2022 | USD | 0.582 | 0.595 | 0.58 | 0.588 | 5.88 | -0.006 (-1.01%) | 31,600 |
2 Jun 2022 | USD | 0.54 | 0.6 | 0.54 | 0.594 | 5.94 | +0.028 (+4.95%) | 67,300 |
1 Jun 2022 | USD | 0.57 | 0.6 | 0.54 | 0.566 | 5.66 | +0.001 (+0.18%) | 43,700 |
31 May 2022 | USD | 0.58 | 0.58 | 0.54 | 0.565 | 5.65 | +0.014 (+2.54%) | 56,100 |
27 May 2022 | USD | 0.57 | 0.598 | 0.55 | 0.551 | 5.51 | +0.009 (+1.66%) | 147,900 |
26 May 2022 | USD | 0.51 | 0.549 | 0.5 | 0.542 | 5.42 | +0.037 (+7.33%) | 36,600 |
25 May 2022 | USD | 0.51 | 0.535 | 0.49 | 0.505 | 5.05 | +0.003 (+0.60%) | 34,900 |
24 May 2022 | USD | 0.47 | 0.52 | 0.47 | 0.502 | 5.02 | +0.022 (+4.58%) | 96,900 |
23 May 2022 | USD | 0.484 | 0.49 | 0.465 | 0.48 | 4.8 | +0.018 (+3.90%) | 109,500 |
20 May 2022 | USD | 0.442 | 0.5 | 0.42 | 0.462 | 4.62 | +0.018 (+4.05%) | 198,500 |
19 May 2022 | USD | 0.43 | 0.465 | 0.42 | 0.444 | 4.44 | -0.003 (-0.67%) | 63,900 |
18 May 2022 | USD | 0.48 | 0.48 | 0.401 | 0.447 | 4.47 | -0.03 (-6.29%) | 106,400 |
17 May 2022 | USD | 0.488 | 0.488 | 0.455 | 0.477 | 4.77 | +0.033 (+7.43%) | 34,300 |
16 May 2022 | USD | 0.474 | 0.474 | 0.41 | 0.444 | 4.44 | -0.006 (-1.33%) | 87,200 |
13 May 2022 | USD | 0.5 | 0.5 | 0.45 | 0.45 | 4.5 | -0.037 (-7.60%) | 85,300 |
12 May 2022 | USD | 0.487 | 0.495 | 0.454 | 0.487 | 4.87 | +0.026 (+5.64%) | 42,600 |
11 May 2022 | USD | 0.47 | 0.53 | 0.461 | 0.461 | 4.61 | -0.009 (-1.91%) | 38,600 |
10 May 2022 | USD | 0.51 | 0.545 | 0.461 | 0.47 | 4.7 | -0.04 (-7.84%) | 71,200 |