Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | USD | 0.39 | 0.4 | 0.32 | 0.33 | 0.33 | -0.08 (-19.51%) | 1,156,900 |
1 Jul 2022 | USD | 0.35 | 0.41 | 0.34 | 0.41 | 0.41 | +0.05 (+13.89%) | 374,900 |
30 Jun 2022 | USD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 437,700 |
29 Jun 2022 | USD | 0.41 | 0.46 | 0.37 | 0.38 | 0.38 | -0.04 (-9.52%) | 1,237,000 |
28 Jun 2022 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 1,656,500 |
27 Jun 2022 | USD | 0.47 | 0.47 | 0.41 | 0.46 | 0.46 | +0.01 (+2.22%) | 646,900 |
24 Jun 2022 | USD | 0.37 | 0.46 | 0.34 | 0.45 | 0.45 | +0.01 (+2.27%) | 710,000 |
23 Jun 2022 | USD | 0.55 | 0.55 | 0.41 | 0.44 | 0.44 | -0.17 (-27.87%) | 1,432,100 |
22 Jun 2022 | USD | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 276,600 |
21 Jun 2022 | USD | 0.66 | 0.71 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 124,000 |
17 Jun 2022 | USD | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -0.08 (-10.39%) | 339,500 |
16 Jun 2022 | USD | 0.76 | 0.78 | 0.7 | 0.77 | 0.77 | +0.01 (+1.32%) | 103,600 |
15 Jun 2022 | USD | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 52,500 |
14 Jun 2022 | USD | 0.83 | 0.83 | 0.73 | 0.74 | 0.74 | -0.05 (-6.33%) | 111,600 |
13 Jun 2022 | USD | 0.86 | 0.86 | 0.76 | 0.79 | 0.79 | -0.08 (-9.20%) | 139,400 |
10 Jun 2022 | USD | 0.76 | 0.87 | 0.74 | 0.87 | 0.87 | +0.1 (+12.99%) | 197,500 |
9 Jun 2022 | USD | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 120,600 |
8 Jun 2022 | USD | 0.81 | 0.86 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 173,300 |
7 Jun 2022 | USD | 0.83 | 0.86 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 135,400 |
6 Jun 2022 | USD | 0.93 | 0.93 | 0.84 | 0.84 | 0.84 | -0.06 (-6.67%) | 113,400 |
3 Jun 2022 | USD | 0.92 | 0.94 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 68,600 |
2 Jun 2022 | USD | 0.89 | 0.96 | 0.89 | 0.92 | 0.92 | +0.05 (+5.75%) | 75,100 |
1 Jun 2022 | USD | 0.93 | 1.02 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 49,500 |
31 May 2022 | USD | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 117,900 |
27 May 2022 | USD | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 40,100 |
26 May 2022 | USD | 1.01 | 1.04 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 133,700 |
25 May 2022 | USD | 1.01 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 122,300 |
24 May 2022 | USD | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -0.12 (-10.34%) | 59,800 |
23 May 2022 | USD | 1.01 | 1.25 | 1.01 | 1.16 | 1.16 | +0.03 (+2.65%) | 32,600 |
20 May 2022 | USD | 1.06 | 1.23 | 1.06 | 1.13 | 1.13 | +0.1 (+9.71%) | 275,000 |