Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 1.1433 | 1.5162 | 1.119 | 1.2843 | 1.2843 | +0.147 (+12.97%) | 0 |
30 May 2022 | USD | 0.435 | 1.1453 | 0.4049 | 1.1369 | 1.1369 | +0.702 (+161.54%) | 0 |
29 May 2022 | USD | 0.4425 | 0.4429 | 0.4117 | 0.4347 | 0.4347 | -0.008 (-1.78%) | 35 |
28 May 2022 | USD | 0.4467 | 0.4542 | 0.431 | 0.4426 | 0.4426 | -0.003 (-0.70%) | 1 |
27 May 2022 | USD | 0.4385 | 0.4563 | 0.4309 | 0.4457 | 0.4457 | -0.053 (-10.61%) | 7 |
25 May 2022 | USD | 0.5065 | 0.5142 | 0.4911 | 0.4986 | 0.4986 | -0.008 (-1.56%) | 0 |
24 May 2022 | USD | 0.4566 | 0.5075 | 0.4297 | 0.5065 | 0.5065 | +0.05 (+10.88%) | 2 |
23 May 2022 | USD | 0.5345 | 0.5356 | 0.4516 | 0.4568 | 0.4568 | -0.172 (-27.38%) | 0 |
22 May 2022 | USD | 0.6192 | 0.629 | 0.6189 | 0.629 | 0.629 | +0.01 (+1.58%) | 0 |
21 May 2022 | USD | 0.5237 | 0.6193 | 0.4927 | 0.6192 | 0.6192 | +0.096 (+18.24%) | 0 |
20 May 2022 | USD | 0.5017 | 0.5506 | 0.5001 | 0.5237 | 0.5237 | +0.021 (+4.14%) | 0 |
19 May 2022 | USD | 0.4341 | 0.5029 | 0.4326 | 0.5029 | 0.5029 | -0.022 (-4.25%) | 0 |
18 May 2022 | USD | 0.5204 | 0.5393 | 0.5204 | 0.5252 | 0.5252 | +0.005 (+0.92%) | 0 |
17 May 2022 | USD | 0.5222 | 0.5232 | 0.5204 | 0.5204 | 0.5204 | -0.002 (-0.34%) | 0 |
15 May 2022 | USD | 0.5282 | 0.5282 | 0.5222 | 0.5222 | 0.5222 | -0.006 (-1.14%) | 0 |
14 May 2022 | USD | 0.5282 | 0.5282 | 0.5282 | 0.5282 | 0.5282 | +0.069 (+14.95%) | 0 |
13 May 2022 | USD | 0.4083 | 0.4614 | 0.3977 | 0.4595 | 0.4595 | +0.057 (+14.13%) | 0 |
12 May 2022 | USD | 0.4275 | 0.4709 | 0.3906 | 0.4026 | 0.4026 | -0.023 (-5.47%) | 0 |
11 May 2022 | USD | 0.4929 | 0.5324 | 0.4014 | 0.4259 | 0.4259 | -0.067 (-13.56%) | 9 |
10 May 2022 | USD | 0.5073 | 0.5222 | 0.4769 | 0.4927 | 0.4927 | +0.322 (+187.79%) | 0 |
9 May 2022 | USD | 0.1617 | 0.1835 | 0.1589 | 0.1712 | 0.1712 | +0.009 (+5.68%) | 3 |
8 May 2022 | USD | 0.6812 | 0.7068 | 0.1604 | 0.162 | 0.162 | -0.519 (-76.22%) | 3 |
7 May 2022 | USD | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | +0.016 (+2.47%) | 0 |
3 May 2022 | USD | 0.6648 | 0.6648 | 0.6648 | 0.6648 | 0.6648 | 0.0 (0.0%) | 1 |
2 May 2022 | USD | 0.512 | 0.6699 | 0.5039 | 0.6648 | 0.6648 | +0.152 (+29.62%) | 1 |
1 May 2022 | USD | 0.5105 | 0.5846 | 0.4982 | 0.5129 | 0.5129 | +0.001 (+0.14%) | 5 |
30 Apr 2022 | USD | 0.5243 | 0.5365 | 0.51 | 0.5122 | 0.5122 | -0.036 (-6.50%) | 1 |
28 Apr 2022 | USD | 0.538 | 0.5478 | 0.536 | 0.5478 | 0.5478 | +0.01 (+1.84%) | 0 |
27 Apr 2022 | USD | 0.5394 | 0.5394 | 0.5221 | 0.5379 | 0.5379 | -0.002 (-0.28%) | 0 |
26 Apr 2022 | USD | 0.4239 | 0.5394 | 0.4163 | 0.5394 | 0.5394 | +0.115 (+26.98%) | 0 |