Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.3575 | 0.369 | 0.3347 | 0.3563 | 0.3563 | -0.001 (-0.34%) | 41,758,602 |
13 Jun 2022 | USD | 0.3915 | 0.3922 | 0.3372 | 0.3575 | 0.3575 | -0.034 (-8.68%) | 109,354,865 |
12 Jun 2022 | USD | 0.4214 | 0.4237 | 0.382 | 0.3915 | 0.3915 | -0.03 (-7.10%) | 28,106,350 |
11 Jun 2022 | USD | 0.4685 | 0.4712 | 0.4184 | 0.4214 | 0.4214 | -0.047 (-10.03%) | 24,979,232 |
10 Jun 2022 | USD | 0.4997 | 0.5023 | 0.4676 | 0.4684 | 0.4684 | -0.031 (-6.24%) | 20,550,548 |
9 Jun 2022 | USD | 0.5086 | 0.5136 | 0.4981 | 0.4996 | 0.4996 | -0.009 (-1.77%) | 37,405,153 |
8 Jun 2022 | USD | 0.5212 | 0.5274 | 0.5049 | 0.5086 | 0.5086 | -0.013 (-2.44%) | 33,760,087 |
7 Jun 2022 | USD | 0.5535 | 0.5535 | 0.5068 | 0.5213 | 0.5213 | -0.032 (-5.82%) | 39,645,157 |
6 Jun 2022 | USD | 0.5527 | 0.5763 | 0.5512 | 0.5535 | 0.5535 | +0.001 (+0.14%) | 37,127,099 |
5 Jun 2022 | USD | 0.5636 | 0.5636 | 0.5502 | 0.5527 | 0.5527 | -0.011 (-1.92%) | 29,260,653 |
4 Jun 2022 | USD | 0.5583 | 0.5737 | 0.552 | 0.5635 | 0.5635 | +0.005 (+0.95%) | 34,292,511 |
3 Jun 2022 | USD | 0.589 | 0.5902 | 0.5546 | 0.5582 | 0.5582 | -0.031 (-5.23%) | 30,755,537 |
2 Jun 2022 | USD | 0.5726 | 0.5891 | 0.5675 | 0.589 | 0.589 | +0.016 (+2.85%) | 93,424,138 |
1 Jun 2022 | USD | 0.606 | 0.6163 | 0.5651 | 0.5727 | 0.5727 | -0.033 (-5.50%) | 53,836,061 |
31 May 2022 | USD | 0.6252 | 0.6283 | 0.5842 | 0.606 | 0.606 | -0.019 (-3.07%) | 47,769,582 |
30 May 2022 | USD | 0.5676 | 0.6257 | 0.5638 | 0.6252 | 0.6252 | +0.058 (+10.17%) | 61,489,465 |
29 May 2022 | USD | 0.5671 | 0.5692 | 0.5498 | 0.5675 | 0.5675 | +0 (+0.07%) | 29,623,203 |
28 May 2022 | USD | 0.5553 | 0.5692 | 0.5469 | 0.5671 | 0.5671 | +0.015 (+2.64%) | 31,207,011 |
27 May 2022 | USD | 0.5689 | 0.5709 | 0.5395 | 0.5525 | 0.5525 | -0.017 (-2.90%) | 42,012,029 |
26 May 2022 | USD | 0.6191 | 0.6234 | 0.5606 | 0.569 | 0.569 | -0.05 (-8.11%) | 48,942,622 |
25 May 2022 | USD | 0.6153 | 0.6345 | 0.6071 | 0.6192 | 0.6192 | +0.004 (+0.73%) | 51,187,112 |
24 May 2022 | USD | 0.6071 | 0.6295 | 0.5906 | 0.6147 | 0.6147 | +0.008 (+1.29%) | 47,221,160 |
23 May 2022 | USD | 0.6129 | 0.6545 | 0.6069 | 0.6069 | 0.6069 | -0.006 (-0.98%) | 56,732,811 |
22 May 2022 | USD | 0.5979 | 0.6162 | 0.5943 | 0.6129 | 0.6129 | +0.015 (+2.53%) | 39,900,456 |
21 May 2022 | USD | 0.5834 | 0.6131 | 0.5823 | 0.5978 | 0.5978 | +0.014 (+2.47%) | 44,990,870 |
20 May 2022 | USD | 0.5908 | 0.6145 | 0.5673 | 0.5834 | 0.5834 | -0.007 (-1.27%) | 47,905,452 |
19 May 2022 | USD | 0.5554 | 0.5976 | 0.5542 | 0.5909 | 0.5909 | +0.035 (+6.39%) | 45,634,719 |
18 May 2022 | USD | 0.6237 | 0.6425 | 0.5554 | 0.5554 | 0.5554 | -0.068 (-10.95%) | 63,968,428 |
17 May 2022 | USD | 0.5541 | 0.6285 | 0.5541 | 0.6237 | 0.6237 | +0.07 (+12.56%) | 67,435,949 |
16 May 2022 | USD | 0.5901 | 0.5906 | 0.5394 | 0.5541 | 0.5541 | -0.036 (-6.08%) | 50,250,002 |