Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.5305 | 0.6106 | 0.5223 | 0.5774 | 8.6523 | +0.037 (+6.83%) | 28,303 |
13 Jun 2022 | USD | 0.5606 | 0.5706 | 0.5305 | 0.5405 | 8.0994 | -0.038 (-6.50%) | 13,801 |
10 Jun 2022 | USD | 0.5906 | 0.5909 | 0.5763 | 0.5781 | 8.6628 | -0.013 (-2.20%) | 11,976 |
9 Jun 2022 | USD | 0.6153 | 0.62 | 0.5807 | 0.5911 | 8.8576 | -0.014 (-2.36%) | 10,700 |
8 Jun 2022 | USD | 0.5706 | 0.6105 | 0.5607 | 0.6054 | 9.0719 | +0.054 (+9.75%) | 15,262 |
7 Jun 2022 | USD | 0.5724 | 0.5805 | 0.5516 | 0.5516 | 8.2657 | -0.021 (-3.67%) | 4,852 |
6 Jun 2022 | USD | 0.5305 | 0.6005 | 0.5206 | 0.5726 | 8.5804 | +0.007 (+1.24%) | 14,160 |
3 Jun 2022 | USD | 0.6168 | 0.6206 | 0.5405 | 0.5656 | 8.4755 | -0.03 (-5.12%) | 18,174 |
2 Jun 2022 | USD | 0.5506 | 0.6896 | 0.5506 | 0.5961 | 8.9326 | +0.076 (+14.52%) | 89,695 |
1 Jun 2022 | USD | 0.4505 | 0.5205 | 0.4405 | 0.5205 | 7.7997 | +0.073 (+16.21%) | 42,894 |
31 May 2022 | USD | 0.4224 | 0.4505 | 0.4004 | 0.4479 | 6.7118 | +0.015 (+3.58%) | 19,573 |
27 May 2022 | USD | 0.4288 | 0.4505 | 0.3954 | 0.4324 | 6.4795 | +0.022 (+5.36%) | 14,846 |
26 May 2022 | USD | 0.4154 | 0.4304 | 0.4104 | 0.4104 | 6.1499 | +0.007 (+1.71%) | 5,985 |
25 May 2022 | USD | 0.383 | 0.4084 | 0.3804 | 0.4035 | 6.0465 | +0.009 (+2.20%) | 2,736 |
24 May 2022 | USD | 0.4097 | 0.4214 | 0.3704 | 0.3948 | 5.9161 | -0.028 (-6.53%) | 10,583 |
23 May 2022 | USD | 0.3904 | 0.4505 | 0.3709 | 0.4224 | 6.3297 | +0.032 (+8.31%) | 24,740 |
20 May 2022 | USD | 0.3958 | 0.4103 | 0.3704 | 0.39 | 5.8442 | -0.004 (-0.96%) | 6,168 |
19 May 2022 | USD | 0.3904 | 0.4051 | 0.3704 | 0.3938 | 5.9011 | -0.005 (-1.23%) | 8,950 |
18 May 2022 | USD | 0.4104 | 0.4104 | 0.3774 | 0.3987 | 5.9745 | -0.005 (-1.17%) | 12,301 |
17 May 2022 | USD | 0.3604 | 0.4104 | 0.3404 | 0.4034 | 6.045 | +0.067 (+19.92%) | 24,968 |
16 May 2022 | USD | 0.3203 | 0.3403 | 0.3128 | 0.3364 | 5.041 | +0.014 (+4.21%) | 17,836 |
13 May 2022 | USD | 0.2763 | 0.3229 | 0.2763 | 0.3228 | 4.8372 | +0.056 (+21.17%) | 55,250 |
12 May 2022 | USD | 0.2806 | 0.2838 | 0.2654 | 0.2664 | 3.992 | -0.019 (-6.69%) | 35,704 |
11 May 2022 | USD | 0.3103 | 0.3203 | 0.2803 | 0.2855 | 4.2782 | -0.024 (-7.72%) | 31,766 |
10 May 2022 | USD | 0.3604 | 0.3629 | 0.2953 | 0.3094 | 4.6364 | -0.042 (-11.93%) | 58,526 |
9 May 2022 | USD | 0.4001 | 0.4001 | 0.3504 | 0.3513 | 5.2642 | -0.039 (-10.02%) | 39,099 |
6 May 2022 | USD | 0.4004 | 0.4044 | 0.38 | 0.3904 | 5.8501 | -0.013 (-3.22%) | 64,003 |
5 May 2022 | USD | 0.4168 | 0.4288 | 0.4004 | 0.4034 | 6.045 | -0.011 (-2.54%) | 19,232 |
4 May 2022 | USD | 0.4204 | 0.4204 | 0.4054 | 0.4139 | 6.2023 | -0.003 (-0.72%) | 19,493 |
3 May 2022 | USD | 0.4204 | 0.4274 | 0.4105 | 0.4169 | 6.2473 | +0.004 (+1.09%) | 9,681 |