Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 0.4 | 0.445 | 0.4 | 0.422 | 0.422 | +0.003 (+0.72%) | 22,900 |
27 Jun 2022 | USD | 0.429 | 0.429 | 0.419 | 0.419 | 0.419 | -0.009 (-2.10%) | 20,500 |
24 Jun 2022 | USD | 0.422 | 0.428 | 0.42 | 0.428 | 0.428 | -0.022 (-4.89%) | 51,000 |
23 Jun 2022 | USD | 0.43 | 0.45 | 0.413 | 0.45 | 0.45 | 0.0 (0.0%) | 203,200 |
22 Jun 2022 | USD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.011 (+2.51%) | 1,800 |
21 Jun 2022 | USD | 0.444 | 0.46 | 0.437 | 0.439 | 0.439 | -0.021 (-4.57%) | 10,900 |
17 Jun 2022 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.026 (+5.99%) | 138,600 |
16 Jun 2022 | USD | 0.44 | 0.445 | 0.434 | 0.434 | 0.434 | -0.026 (-5.65%) | 488,100 |
15 Jun 2022 | USD | 0.47 | 0.47 | 0.42 | 0.46 | 0.46 | -0.01 (-2.13%) | 58,300 |
14 Jun 2022 | USD | 0.45 | 0.47 | 0.435 | 0.47 | 0.47 | -0.015 (-3.09%) | 53,200 |
13 Jun 2022 | USD | 0.499 | 0.5 | 0.444 | 0.485 | 0.485 | -0.02 (-3.96%) | 45,700 |
10 Jun 2022 | USD | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | -0.005 (-0.98%) | 26,100 |
9 Jun 2022 | USD | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | +0.001 (+0.20%) | 19,200 |
8 Jun 2022 | USD | 0.5 | 0.55 | 0.5 | 0.509 | 0.509 | -0.021 (-3.96%) | 24,800 |
7 Jun 2022 | USD | 0.525 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 283,900 |
6 Jun 2022 | USD | 0.56 | 0.56 | 0.515 | 0.54 | 0.54 | -0.01 (-1.82%) | 140,800 |
3 Jun 2022 | USD | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 256,600 |
2 Jun 2022 | USD | 0.57 | 0.57 | 0.543 | 0.555 | 0.555 | -0.008 (-1.42%) | 77,600 |
1 Jun 2022 | USD | 0.562 | 0.57 | 0.562 | 0.563 | 0.563 | +0.003 (+0.54%) | 15,800 |
31 May 2022 | USD | 0.558 | 0.578 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 325,300 |
27 May 2022 | USD | 0.546 | 0.56 | 0.54 | 0.55 | 0.55 | -0.008 (-1.43%) | 611,900 |
26 May 2022 | USD | 0.498 | 0.56 | 0.498 | 0.558 | 0.558 | +0.068 (+13.88%) | 795,200 |
25 May 2022 | USD | 0.476 | 0.49 | 0.476 | 0.49 | 0.49 | +0.014 (+2.94%) | 20,100 |
24 May 2022 | USD | 0.46 | 0.49 | 0.46 | 0.476 | 0.476 | +0.015 (+3.25%) | 23,000 |
23 May 2022 | USD | 0.462 | 0.48 | 0.45 | 0.461 | 0.461 | -0.009 (-1.91%) | 228,100 |
20 May 2022 | USD | 0.47 | 0.477 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 504,700 |
19 May 2022 | USD | 0.45 | 0.47 | 0.423 | 0.46 | 0.46 | -0.004 (-0.86%) | 217,600 |
18 May 2022 | USD | 0.457 | 0.464 | 0.457 | 0.464 | 0.464 | +0.007 (+1.53%) | 60,800 |
17 May 2022 | USD | 0.46 | 0.485 | 0.453 | 0.457 | 0.457 | +0.007 (+1.56%) | 784,100 |
16 May 2022 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 34,200 |