Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 28,300 |
31 May 2022 | USD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 37,100 |
27 May 2022 | USD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 14,300 |
26 May 2022 | USD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 14,700 |
25 May 2022 | USD | 0.57 | 0.57 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 23,500 |
24 May 2022 | USD | 0.55 | 0.58 | 0.5 | 0.52 | 0.52 | -0.05 (-8.77%) | 44,000 |
23 May 2022 | USD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | +0.05 (+9.59%) | 25,400 |
20 May 2022 | USD | 0.57 | 0.5899 | 0.5201 | 0.5201 | 0.5201 | -0.05 (-8.75%) | 69,517 |
19 May 2022 | USD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 64,300 |
18 May 2022 | USD | 0.64 | 0.64 | 0.55 | 0.59 | 0.59 | -0.04 (-6.35%) | 55,000 |
17 May 2022 | USD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 52,000 |
16 May 2022 | USD | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | +0.05 (+8.93%) | 69,800 |
13 May 2022 | USD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 46,700 |
12 May 2022 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 48,300 |
11 May 2022 | USD | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 125,200 |
10 May 2022 | USD | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 132,900 |
9 May 2022 | USD | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 (-6.83%) | 60,400 |
6 May 2022 | USD | 0.65 | 0.65 | 0.5903 | 0.5903 | 0.5903 | -0.06 (-9.18%) | 82,251 |
5 May 2022 | USD | 0.72 | 0.72 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 83,200 |
4 May 2022 | USD | 0.69 | 0.72 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 83,600 |
3 May 2022 | USD | 0.67 | 0.72 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 29,100 |
2 May 2022 | USD | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 43,100 |
29 Apr 2022 | USD | 0.68 | 0.77 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 100,900 |
28 Apr 2022 | USD | 0.73 | 0.73 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 133,500 |
27 Apr 2022 | USD | 0.7 | 0.74 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 53,400 |
26 Apr 2022 | USD | 0.72 | 0.74 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 84,800 |
25 Apr 2022 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 78,700 |
22 Apr 2022 | USD | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 52,600 |
21 Apr 2022 | USD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 87,400 |
20 Apr 2022 | USD | 0.84 | 0.9 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 78,500 |