Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2022 | USD | 0.76 | 0.76 | 0.66 | 0.67 | 0.67 | -0.08 (-10.67%) | 5,369,000 |
3 Jun 2022 | USD | 0.66 | 0.76 | 0.64 | 0.75 | 0.75 | +0.09 (+13.64%) | 7,493,800 |
2 Jun 2022 | USD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,304,500 |
1 Jun 2022 | USD | 0.7 | 0.72 | 0.64 | 0.67 | 0.67 | -0.03 (-4.29%) | 4,126,300 |
31 May 2022 | USD | 0.7 | 0.74 | 0.65 | 0.7 | 0.7 | +0.01 (+1.45%) | 4,597,900 |
27 May 2022 | USD | 0.72 | 0.72 | 0.62 | 0.69 | 0.69 | +0.02 (+2.99%) | 4,547,800 |
26 May 2022 | USD | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 3,023,100 |
25 May 2022 | USD | 0.65 | 0.69 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 2,440,000 |
24 May 2022 | USD | 0.68 | 0.69 | 0.61 | 0.63 | 0.63 | -0.05 (-7.35%) | 3,038,300 |
23 May 2022 | USD | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 3,393,500 |
20 May 2022 | USD | 0.74 | 0.74 | 0.66 | 0.71 | 0.71 | 0.0 (0.0%) | 4,409,200 |
19 May 2022 | USD | 0.75 | 0.76 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 3,666,200 |
18 May 2022 | USD | 0.79 | 0.8 | 0.71 | 0.74 | 0.74 | -0.04 (-5.13%) | 3,843,900 |
17 May 2022 | USD | 0.84 | 0.87 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 5,779,600 |
16 May 2022 | USD | 0.8 | 0.86 | 0.76 | 0.83 | 0.83 | +0.05 (+6.41%) | 4,577,300 |
13 May 2022 | USD | 0.81 | 0.84 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 3,820,600 |
12 May 2022 | USD | 0.75 | 0.79 | 0.7 | 0.76 | 0.76 | +0.01 (+1.33%) | 5,630,200 |
11 May 2022 | USD | 0.86 | 0.86 | 0.72 | 0.75 | 0.75 | -0.1 (-11.76%) | 5,736,900 |
10 May 2022 | USD | 0.87 | 0.92 | 0.83 | 0.85 | 0.85 | +0.04 (+4.94%) | 9,614,700 |
9 May 2022 | USD | 0.94 | 1 | 0.8 | 0.81 | 0.81 | -0.18 (-18.18%) | 14,460,300 |
6 May 2022 | USD | 1.42 | 1.43 | 0.96 | 0.99 | 0.99 | -0.48 (-32.65%) | 36,757,500 |
5 May 2022 | USD | 1.63 | 1.63 | 1.4 | 1.47 | 1.47 | -0.21 (-12.50%) | 6,406,600 |
4 May 2022 | USD | 1.69 | 1.73 | 1.54 | 1.68 | 1.68 | -0.42 (-20%) | 12,157,700 |
3 May 2022 | USD | 2.03 | 2.16 | 2.01 | 2.1 | 2.1 | +0.07 (+3.45%) | 5,215,400 |
2 May 2022 | USD | 1.97 | 2.11 | 1.86 | 2.03 | 2.03 | +0.03 (+1.50%) | 6,172,300 |
29 Apr 2022 | USD | 2.06 | 2.16 | 1.98 | 2 | 2 | -0.14 (-6.54%) | 5,795,200 |
28 Apr 2022 | USD | 2.32 | 2.32 | 2.01 | 2.14 | 2.14 | -0.11 (-4.89%) | 5,656,700 |
27 Apr 2022 | USD | 2.31 | 2.35 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 3,655,100 |
26 Apr 2022 | USD | 2.42 | 2.44 | 2.24 | 2.29 | 2.29 | -0.15 (-6.15%) | 4,019,000 |
25 Apr 2022 | USD | 2.15 | 2.48 | 2.13 | 2.44 | 2.44 | +0.28 (+12.96%) | 5,818,200 |