Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.355 | 0.359 | 0.333 | 0.359 | 0.359 | +0.026 (+7.81%) | 24,700 |
21 Jun 2022 | USD | 0.3 | 0.359 | 0.3 | 0.333 | 0.333 | +0.008 (+2.46%) | 82,300 |
17 Jun 2022 | USD | 0.323 | 0.335 | 0.3 | 0.325 | 0.325 | +0.025 (+8.33%) | 61,300 |
16 Jun 2022 | USD | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | -0.009 (-2.91%) | 32,300 |
15 Jun 2022 | USD | 0.34 | 0.385 | 0.309 | 0.309 | 0.309 | -0.051 (-14.17%) | 347,900 |
14 Jun 2022 | USD | 0.41 | 0.41 | 0.332 | 0.36 | 0.36 | -0.04 (-10%) | 107,300 |
13 Jun 2022 | USD | 0.405 | 0.43 | 0.385 | 0.4 | 0.4 | -0.039 (-8.88%) | 24,100 |
10 Jun 2022 | USD | 0.415 | 0.439 | 0.405 | 0.439 | 0.439 | -0.001 (-0.23%) | 65,900 |
9 Jun 2022 | USD | 0.425 | 0.445 | 0.41 | 0.44 | 0.44 | -0.015 (-3.30%) | 35,400 |
8 Jun 2022 | USD | 0.44 | 0.455 | 0.43 | 0.455 | 0.455 | -0.004 (-0.87%) | 43,100 |
7 Jun 2022 | USD | 0.428 | 0.488 | 0.425 | 0.459 | 0.459 | -0.02 (-4.18%) | 33,400 |
6 Jun 2022 | USD | 0.5 | 0.5 | 0.45 | 0.479 | 0.479 | -0.021 (-4.20%) | 132,800 |
3 Jun 2022 | USD | 0.475 | 0.5 | 0.45 | 0.5 | 0.5 | +0.025 (+5.26%) | 42,500 |
2 Jun 2022 | USD | 0.495 | 0.51 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 58,500 |
1 Jun 2022 | USD | 0.47 | 0.48 | 0.451 | 0.465 | 0.465 | -0.005 (-1.06%) | 33,200 |
31 May 2022 | USD | 0.464 | 0.49 | 0.451 | 0.47 | 0.47 | +0.016 (+3.52%) | 139,400 |
27 May 2022 | USD | 0.478 | 0.478 | 0.431 | 0.454 | 0.454 | -0.024 (-5.02%) | 48,000 |
26 May 2022 | USD | 0.51 | 0.51 | 0.41 | 0.478 | 0.478 | +0.061 (+14.63%) | 280,500 |
25 May 2022 | USD | 0.434 | 0.44 | 0.401 | 0.417 | 0.417 | -0.033 (-7.33%) | 137,300 |
24 May 2022 | USD | 0.55 | 0.55 | 0.427 | 0.45 | 0.45 | -0.1 (-18.18%) | 42,500 |
23 May 2022 | USD | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -0.007 (-1.26%) | 78,700 |
20 May 2022 | USD | 0.59 | 0.59 | 0.51 | 0.557 | 0.557 | -0.023 (-3.97%) | 13,900 |
19 May 2022 | USD | 0.6 | 0.6 | 0.554 | 0.58 | 0.58 | -0.02 (-3.33%) | 28,900 |
18 May 2022 | USD | 0.55 | 0.6 | 0.53 | 0.6 | 0.6 | +0.05 (+9.09%) | 257,500 |
17 May 2022 | USD | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | +0.06 (+12.24%) | 153,700 |
16 May 2022 | USD | 0.398 | 0.49 | 0.389 | 0.49 | 0.49 | +0.115 (+30.67%) | 127,100 |
13 May 2022 | USD | 0.38 | 0.387 | 0.333 | 0.375 | 0.375 | -0.005 (-1.32%) | 62,000 |
12 May 2022 | USD | 0.45 | 0.45 | 0.335 | 0.38 | 0.38 | -0.02 (-5%) | 140,400 |
11 May 2022 | USD | 0.375 | 0.4 | 0.37 | 0.4 | 0.4 | +0.025 (+6.67%) | 320,700 |
10 May 2022 | USD | 0.4 | 0.428 | 0.35 | 0.375 | 0.375 | -0.025 (-6.25%) | 147,000 |