Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 0.57 | 0.699 | 0.53 | 0.53 | 10.6 | -0.005 (-0.93%) | 971,300 |
23 Jun 2022 | USD | 0.51 | 0.55 | 0.508 | 0.535 | 10.7 | +0.028 (+5.52%) | 374,800 |
22 Jun 2022 | USD | 0.5 | 0.548 | 0.49 | 0.507 | 10.14 | +0.017 (+3.47%) | 305,900 |
21 Jun 2022 | USD | 0.5 | 0.58 | 0.485 | 0.49 | 9.8 | +0.018 (+3.81%) | 482,700 |
17 Jun 2022 | USD | 0.5 | 0.53 | 0.472 | 0.472 | 9.44 | +0.001 (+0.21%) | 409,100 |
16 Jun 2022 | USD | 0.482 | 0.482 | 0.461 | 0.471 | 9.42 | -0.016 (-3.29%) | 86,100 |
15 Jun 2022 | USD | 0.54 | 0.543 | 0.463 | 0.487 | 9.74 | -0.043 (-8.11%) | 395,900 |
14 Jun 2022 | USD | 0.55 | 0.593 | 0.51 | 0.53 | 10.6 | -0.01 (-1.85%) | 493,600 |
13 Jun 2022 | USD | 0.554 | 0.6 | 0.5 | 0.54 | 10.8 | -0.118 (-17.93%) | 493,500 |
10 Jun 2022 | USD | 0.734 | 0.979 | 0.63 | 0.658 | 13.16 | -0.166 (-20.15%) | 4,202,400 |
9 Jun 2022 | USD | 0.869 | 0.89 | 0.772 | 0.824 | 16.48 | +0.025 (+3.13%) | 387,700 |
8 Jun 2022 | USD | 0.67 | 0.861 | 0.649 | 0.799 | 15.98 | +0.125 (+18.55%) | 396,300 |
7 Jun 2022 | USD | 0.69 | 0.71 | 0.585 | 0.674 | 13.48 | +0.028 (+4.33%) | 508,200 |
6 Jun 2022 | USD | 0.66 | 0.696 | 0.63 | 0.646 | 12.92 | +0.051 (+8.57%) | 490,900 |
3 Jun 2022 | USD | 0.6 | 0.615 | 0.59 | 0.595 | 11.9 | -0.005 (-0.83%) | 125,200 |
2 Jun 2022 | USD | 0.611 | 0.637 | 0.585 | 0.6 | 12 | -0.011 (-1.80%) | 216,600 |
1 Jun 2022 | USD | 0.66 | 0.66 | 0.6 | 0.611 | 12.22 | -0.012 (-1.93%) | 448,500 |
31 May 2022 | USD | 0.587 | 0.642 | 0.577 | 0.623 | 12.46 | +0.028 (+4.71%) | 78,900 |
27 May 2022 | USD | 0.582 | 0.61 | 0.55 | 0.595 | 11.9 | +0.044 (+7.99%) | 56,300 |
26 May 2022 | USD | 0.593 | 0.61 | 0.551 | 0.551 | 11.02 | -0.035 (-5.97%) | 53,200 |
25 May 2022 | USD | 0.51 | 0.61 | 0.51 | 0.586 | 11.72 | +0.056 (+10.57%) | 24,800 |
24 May 2022 | USD | 0.6 | 0.61 | 0.52 | 0.53 | 10.6 | -0.054 (-9.25%) | 75,800 |
23 May 2022 | USD | 0.688 | 0.688 | 0.546 | 0.584 | 11.68 | +0.033 (+5.99%) | 58,500 |
20 May 2022 | USD | 0.57 | 0.62 | 0.55 | 0.551 | 11.02 | -0.029 (-5%) | 42,200 |
19 May 2022 | USD | 0.558 | 0.59 | 0.558 | 0.58 | 11.6 | +0.02 (+3.57%) | 96,800 |
18 May 2022 | USD | 0.59 | 0.59 | 0.554 | 0.56 | 11.2 | -0.01 (-1.75%) | 82,600 |
17 May 2022 | USD | 0.563 | 0.587 | 0.56 | 0.57 | 11.4 | 0.0 (0.0%) | 91,800 |
16 May 2022 | USD | 0.57 | 0.57 | 0.535 | 0.57 | 11.4 | +0.005 (+0.88%) | 103,800 |
13 May 2022 | USD | 0.58 | 0.583 | 0.552 | 0.565 | 11.3 | -0.019 (-3.25%) | 177,700 |
12 May 2022 | USD | 0.567 | 0.684 | 0.537 | 0.584 | 11.68 | +0.039 (+7.16%) | 91,000 |