Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 0.65 | 0.742 | 0.649 | 0.742 | 0.742 | +0.129 (+21.04%) | 250,200 |
27 Jun 2022 | USD | 0.62 | 0.65 | 0.585 | 0.613 | 0.613 | +0.011 (+1.83%) | 31,300 |
24 Jun 2022 | USD | 0.599 | 0.613 | 0.599 | 0.602 | 0.602 | +0.008 (+1.35%) | 18,000 |
23 Jun 2022 | USD | 0.588 | 0.62 | 0.588 | 0.594 | 0.594 | +0.025 (+4.39%) | 39,300 |
22 Jun 2022 | USD | 0.551 | 0.572 | 0.532 | 0.569 | 0.569 | +0.019 (+3.45%) | 32,800 |
21 Jun 2022 | USD | 0.59 | 0.59 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 36,800 |
17 Jun 2022 | USD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 77,600 |
16 Jun 2022 | USD | 0.533 | 0.561 | 0.533 | 0.56 | 0.56 | +0.02 (+3.70%) | 77,400 |
15 Jun 2022 | USD | 0.535 | 0.55 | 0.533 | 0.54 | 0.54 | -0.005 (-0.92%) | 23,000 |
14 Jun 2022 | USD | 0.545 | 0.55 | 0.533 | 0.545 | 0.545 | +0.006 (+1.11%) | 22,000 |
13 Jun 2022 | USD | 0.546 | 0.56 | 0.539 | 0.539 | 0.539 | -0.011 (-2.00%) | 38,600 |
10 Jun 2022 | USD | 0.534 | 0.55 | 0.534 | 0.55 | 0.55 | 0.0 (0.0%) | 2,500 |
9 Jun 2022 | USD | 0.582 | 0.582 | 0.522 | 0.55 | 0.55 | 0.0 (0.0%) | 112,900 |
8 Jun 2022 | USD | 0.54 | 0.55 | 0.515 | 0.55 | 0.55 | +0.016 (+3.00%) | 75,500 |
7 Jun 2022 | USD | 0.55 | 0.55 | 0.534 | 0.534 | 0.534 | 0.0 (0.0%) | 4,800 |
6 Jun 2022 | USD | 0.55 | 0.55 | 0.522 | 0.534 | 0.534 | -0.027 (-4.81%) | 38,400 |
3 Jun 2022 | USD | 0.557 | 0.561 | 0.53 | 0.561 | 0.561 | +0.009 (+1.63%) | 131,700 |
2 Jun 2022 | USD | 0.559 | 0.583 | 0.535 | 0.552 | 0.552 | +0.017 (+3.18%) | 24,400 |
1 Jun 2022 | USD | 0.512 | 0.565 | 0.46 | 0.535 | 0.535 | +0.035 (+7.00%) | 61,400 |
31 May 2022 | USD | 0.88 | 0.944 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 342,800 |
27 May 2022 | USD | 0.546 | 0.55 | 0.539 | 0.55 | 0.55 | +0.03 (+5.77%) | 344,400 |
26 May 2022 | USD | 0.528 | 0.528 | 0.517 | 0.52 | 0.52 | -0.007 (-1.33%) | 7,200 |
25 May 2022 | USD | 0.5 | 0.527 | 0.5 | 0.527 | 0.527 | +0.028 (+5.61%) | 7,600 |
24 May 2022 | USD | 0.499 | 0.499 | 0.499 | 0.499 | 0.499 | -0.025 (-4.77%) | 500 |
23 May 2022 | USD | 0.582 | 0.582 | 0.469 | 0.524 | 0.524 | +0.004 (+0.77%) | 19,100 |
20 May 2022 | USD | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.007 (+1.36%) | 3,900 |
19 May 2022 | USD | 0.49 | 0.513 | 0.49 | 0.513 | 0.513 | +0.027 (+5.56%) | 3,500 |
18 May 2022 | USD | 0.509 | 0.509 | 0.486 | 0.486 | 0.486 | -0.014 (-2.80%) | 35,600 |
17 May 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
16 May 2022 | USD | 0.53 | 0.53 | 0.496 | 0.5 | 0.5 | -0.01 (-1.96%) | 33,400 |