Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | USD | 0.577 | 0.612 | 0.56 | 0.589 | 11.78 | +0.031 (+5.56%) | 10,965,800 |
16 Jun 2022 | USD | 0.62 | 0.63 | 0.51 | 0.558 | 11.16 | -0.093 (-14.29%) | 12,417,400 |
15 Jun 2022 | USD | 0.673 | 0.675 | 0.63 | 0.651 | 13.02 | -0.013 (-1.96%) | 4,010,000 |
14 Jun 2022 | USD | 0.775 | 0.782 | 0.65 | 0.664 | 13.28 | +0.019 (+2.95%) | 12,578,800 |
13 Jun 2022 | USD | 0.75 | 0.78 | 0.6 | 0.645 | 12.9 | -0.113 (-14.91%) | 6,133,600 |
10 Jun 2022 | USD | 0.916 | 0.918 | 0.75 | 0.758 | 15.16 | -0.127 (-14.35%) | 5,766,900 |
9 Jun 2022 | USD | 1.04 | 1.04 | 0.877 | 0.885 | 17.7 | -0.165 (-15.71%) | 5,206,400 |
8 Jun 2022 | USD | 0.93 | 1.1 | 0.93 | 1.05 | 21 | +0.118 (+12.66%) | 5,126,500 |
7 Jun 2022 | USD | 0.99 | 1 | 0.89 | 0.932 | 18.64 | -0.013 (-1.38%) | 4,364,400 |
6 Jun 2022 | USD | 1.19 | 1.21 | 0.945 | 0.945 | 18.9 | -0.285 (-23.17%) | 10,525,500 |
3 Jun 2022 | USD | 1.35 | 1.37 | 1.19 | 1.23 | 24.6 | -0.13 (-9.56%) | 4,046,600 |
2 Jun 2022 | USD | 1.37 | 1.41 | 1.34 | 1.36 | 27.2 | +0.01 (+0.74%) | 2,731,100 |
1 Jun 2022 | USD | 1.48 | 1.55 | 1.33 | 1.35 | 27 | -0.13 (-8.78%) | 2,763,400 |
31 May 2022 | USD | 1.5 | 1.55 | 1.41 | 1.48 | 29.6 | -0.02 (-1.33%) | 7,163,100 |
27 May 2022 | USD | 1.48 | 1.58 | 1.45 | 1.5 | 30 | +0.02 (+1.35%) | 2,244,500 |
26 May 2022 | USD | 1.46 | 1.58 | 1.452 | 1.48 | 29.6 | +0.01 (+0.68%) | 1,910,100 |
25 May 2022 | USD | 1.48 | 1.55 | 1.385 | 1.47 | 29.4 | -0.01 (-0.68%) | 2,784,400 |
24 May 2022 | USD | 1.6 | 1.65 | 1.47 | 1.48 | 29.6 | -0.16 (-9.76%) | 2,324,200 |
23 May 2022 | USD | 1.58 | 1.725 | 1.55 | 1.64 | 32.8 | +0.02 (+1.23%) | 2,269,800 |
20 May 2022 | USD | 1.7 | 1.7 | 1.54 | 1.62 | 32.4 | -0.04 (-2.41%) | 2,615,100 |
19 May 2022 | USD | 1.64 | 1.82 | 1.59 | 1.66 | 33.2 | -0.02 (-1.19%) | 2,722,500 |
18 May 2022 | USD | 1.56 | 1.81 | 1.48 | 1.68 | 33.6 | +0.09 (+5.66%) | 7,180,300 |
17 May 2022 | USD | 2.31 | 2.32 | 1.56 | 1.59 | 31.8 | -0.7 (-30.57%) | 7,306,600 |
16 May 2022 | USD | 2.42 | 2.51 | 2.27 | 2.29 | 45.8 | -0.05 (-2.14%) | 5,082,400 |
13 May 2022 | USD | 1.98 | 2.509 | 1.975 | 2.34 | 46.8 | +0.4 (+20.62%) | 6,682,400 |
12 May 2022 | USD | 1.55 | 1.99 | 1.52 | 1.94 | 38.8 | +0.28 (+16.87%) | 5,062,400 |
11 May 2022 | USD | 1.82 | 1.82 | 1.42 | 1.66 | 33.2 | +0.23 (+16.08%) | 13,820,600 |
10 May 2022 | USD | 3.15 | 3.21 | 1.35 | 1.43 | 28.6 | -2.06 (-59.03%) | 23,157,300 |
9 May 2022 | USD | 3.8 | 3.95 | 3.25 | 3.49 | 69.8 | -0.42 (-10.74%) | 1,660,700 |
6 May 2022 | USD | 4.1 | 4.16 | 3.75 | 3.91 | 78.2 | -0.21 (-5.10%) | 1,012,100 |