Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 0.35 | 0.3547 | 0.3136 | 0.3185 | 0.3185 | -0.025 (-7.31%) | 54,006 |
24 Jun 2022 | USD | 0.335 | 0.37 | 0.32 | 0.3436 | 0.3436 | +0.024 (+7.37%) | 32,440 |
23 Jun 2022 | USD | 0.3207 | 0.3209 | 0.2886 | 0.32 | 0.32 | +0.018 (+5.79%) | 17,454 |
22 Jun 2022 | USD | 0.3264 | 0.3264 | 0.29 | 0.3025 | 0.3025 | -0.05 (-14.06%) | 92,295 |
21 Jun 2022 | USD | 0.28 | 0.3637 | 0.28 | 0.352 | 0.352 | +0.074 (+26.80%) | 775,951 |
17 Jun 2022 | USD | 0.3056 | 0.3056 | 0.2754 | 0.2776 | 0.2776 | -0.017 (-5.87%) | 254,993 |
16 Jun 2022 | USD | 0.2823 | 0.3145 | 0.2721 | 0.2949 | 0.2949 | -0.01 (-3.37%) | 401,272 |
15 Jun 2022 | USD | 0.255 | 0.32 | 0.255 | 0.3052 | 0.3052 | -0.002 (-0.59%) | 266,397 |
14 Jun 2022 | USD | 0.3132 | 0.3132 | 0.275 | 0.307 | 0.307 | -0.001 (-0.16%) | 218,664 |
13 Jun 2022 | USD | 0.355 | 0.3625 | 0.2855 | 0.3075 | 0.3075 | -0.069 (-18.22%) | 290,949 |
10 Jun 2022 | USD | 0.4032 | 0.4225 | 0.355 | 0.376 | 0.376 | -0.021 (-5.36%) | 113,236 |
9 Jun 2022 | USD | 0.4185 | 0.4185 | 0.375 | 0.3973 | 0.3973 | -0.02 (-4.82%) | 80,217 |
8 Jun 2022 | USD | 0.4351 | 0.5029 | 0.4112 | 0.4174 | 0.4174 | -0.034 (-7.51%) | 215,463 |
7 Jun 2022 | USD | 0.45 | 0.52 | 0.4336 | 0.4513 | 0.4513 | -0.018 (-3.86%) | 228,114 |
6 Jun 2022 | USD | 0.5379 | 0.5379 | 0.4598 | 0.4694 | 0.4694 | -0.015 (-3.00%) | 33,793 |
3 Jun 2022 | USD | 0.545 | 0.545 | 0.4772 | 0.4839 | 0.4839 | -0.046 (-8.66%) | 86,339 |
2 Jun 2022 | USD | 0.61 | 0.61 | 0.49 | 0.5298 | 0.5298 | +0.01 (+1.88%) | 56,264 |
1 Jun 2022 | USD | 0.5587 | 0.566 | 0.52 | 0.52 | 0.52 | -0.042 (-7.47%) | 32,639 |
31 May 2022 | USD | 0.565 | 0.5865 | 0.55 | 0.562 | 0.562 | +0.016 (+2.91%) | 30,283 |
27 May 2022 | USD | 0.5105 | 0.5682 | 0.5105 | 0.5461 | 0.5461 | -0.009 (-1.71%) | 54,067 |
26 May 2022 | USD | 0.5212 | 0.57 | 0.4932 | 0.5556 | 0.5556 | +0.045 (+8.92%) | 55,012 |
25 May 2022 | USD | 0.5172 | 0.54 | 0.5 | 0.5101 | 0.5101 | +0.006 (+1.21%) | 52,630 |
24 May 2022 | USD | 0.5592 | 0.56 | 0.5 | 0.504 | 0.504 | -0.055 (-9.87%) | 104,566 |
23 May 2022 | USD | 0.6 | 0.6 | 0.5 | 0.5592 | 0.5592 | +0.009 (+1.67%) | 87,490 |
20 May 2022 | USD | 0.5803 | 0.5803 | 0.5 | 0.55 | 0.55 | -0.028 (-4.83%) | 142,385 |
19 May 2022 | USD | 0.59 | 0.59 | 0.52 | 0.5779 | 0.5779 | +0.005 (+0.93%) | 118,789 |
18 May 2022 | USD | 0.6039 | 0.6204 | 0.545 | 0.5726 | 0.5726 | -0.041 (-6.68%) | 170,758 |
17 May 2022 | USD | 0.595 | 0.6899 | 0.595 | 0.6136 | 0.6136 | -0.017 (-2.62%) | 114,101 |
16 May 2022 | USD | 0.6229 | 0.651 | 0.591 | 0.6301 | 0.6301 | +0.015 (+2.46%) | 81,096 |
13 May 2022 | USD | 0.6435 | 0.6679 | 0.57 | 0.615 | 0.615 | +0.045 (+7.91%) | 238,542 |