Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.2454 | 0.2454 | 0.2203 | 0.221 | 0.221 | -0.019 (-7.92%) | 21,200 |
28 Jun 2022 | USD | 0.2302 | 0.24 | 0.2241 | 0.24 | 0.24 | +0.01 (+4.35%) | 25,100 |
27 Jun 2022 | USD | 0.2678 | 0.2678 | 0.23 | 0.23 | 0.23 | -0.008 (-3.32%) | 47,800 |
24 Jun 2022 | USD | 0.233 | 0.2699 | 0.2301 | 0.2379 | 0.2379 | +0.004 (+1.75%) | 29,200 |
23 Jun 2022 | USD | 0.2303 | 0.25 | 0.2302 | 0.2338 | 0.2338 | -0.011 (-4.61%) | 21,500 |
22 Jun 2022 | USD | 0.245 | 0.26 | 0.23 | 0.2451 | 0.2451 | +0 (+0.04%) | 50,300 |
21 Jun 2022 | USD | 0.2399 | 0.265 | 0.21 | 0.245 | 0.245 | +0.008 (+3.55%) | 135,600 |
17 Jun 2022 | USD | 0.2151 | 0.2399 | 0.2151 | 0.2366 | 0.2366 | +0.021 (+10.00%) | 68,700 |
16 Jun 2022 | USD | 0.2439 | 0.2499 | 0.215 | 0.2151 | 0.2151 | -0.035 (-13.93%) | 124,600 |
15 Jun 2022 | USD | 0.27 | 0.275 | 0.23 | 0.2499 | 0.2499 | -0.022 (-8.19%) | 152,200 |
14 Jun 2022 | USD | 0.26 | 0.2792 | 0.26 | 0.2722 | 0.2722 | -0.007 (-2.44%) | 41,200 |
13 Jun 2022 | USD | 0.26 | 0.2925 | 0.24 | 0.279 | 0.279 | -0.001 (-0.36%) | 94,800 |
10 Jun 2022 | USD | 0.2799 | 0.2801 | 0.2601 | 0.28 | 0.28 | +0.012 (+4.48%) | 44,500 |
9 Jun 2022 | USD | 0.263 | 0.3 | 0.263 | 0.268 | 0.268 | -0.027 (-9.15%) | 5,100 |
8 Jun 2022 | USD | 0.2601 | 0.3 | 0.2601 | 0.295 | 0.295 | +0.033 (+12.38%) | 25,500 |
7 Jun 2022 | USD | 0.26 | 0.2988 | 0.26 | 0.2625 | 0.2625 | -0.009 (-3.49%) | 39,200 |
6 Jun 2022 | USD | 0.289 | 0.2989 | 0.26 | 0.272 | 0.272 | -0.017 (-5.88%) | 41,800 |
3 Jun 2022 | USD | 0.29 | 0.2989 | 0.285 | 0.289 | 0.289 | +0.004 (+1.40%) | 44,600 |
2 Jun 2022 | USD | 0.285 | 0.2989 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 32,800 |
1 Jun 2022 | USD | 0.2989 | 0.2989 | 0.285 | 0.285 | 0.285 | -0.007 (-2.40%) | 19,000 |
31 May 2022 | USD | 0.281 | 0.2989 | 0.281 | 0.292 | 0.292 | +0.002 (+0.69%) | 63,500 |
27 May 2022 | USD | 0.281 | 0.299 | 0.281 | 0.29 | 0.29 | +0.005 (+1.75%) | 16,100 |
26 May 2022 | USD | 0.299 | 0.299 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 12,300 |
25 May 2022 | USD | 0.29 | 0.31 | 0.285 | 0.3 | 0.3 | -0.005 (-1.61%) | 34,600 |
24 May 2022 | USD | 0.3 | 0.3197 | 0.29 | 0.3049 | 0.3049 | +0.005 (+1.63%) | 25,800 |
23 May 2022 | USD | 0.292 | 0.32 | 0.2812 | 0.3 | 0.3 | +0.008 (+2.67%) | 16,900 |
20 May 2022 | USD | 0.3239 | 0.3239 | 0.2904 | 0.2922 | 0.2922 | -0.017 (-5.59%) | 27,600 |
19 May 2022 | USD | 0.312 | 0.33 | 0.2713 | 0.3095 | 0.3095 | -0 (-0.13%) | 84,800 |
18 May 2022 | USD | 0.281 | 0.324 | 0.281 | 0.3099 | 0.3099 | +0.015 (+5.05%) | 15,700 |
17 May 2022 | USD | 0.27 | 0.32 | 0.251 | 0.295 | 0.295 | +0.03 (+11.32%) | 43,100 |