Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.391 | 0.8 | 0.38 | 0.482 | 0.482 | +0.116 (+31.69%) | 6,830,400 |
13 Jun 2022 | USD | 0.4 | 0.4 | 0.363 | 0.366 | 0.366 | -0.053 (-12.65%) | 588,700 |
10 Jun 2022 | USD | 0.398 | 0.445 | 0.38 | 0.419 | 0.419 | +0.019 (+4.75%) | 553,100 |
9 Jun 2022 | USD | 0.432 | 0.441 | 0.382 | 0.4 | 0.4 | -0.028 (-6.54%) | 533,200 |
8 Jun 2022 | USD | 0.388 | 0.446 | 0.38 | 0.428 | 0.428 | +0.028 (+7.00%) | 426,800 |
7 Jun 2022 | USD | 0.468 | 0.468 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 428,900 |
6 Jun 2022 | USD | 0.45 | 0.454 | 0.402 | 0.43 | 0.43 | -0.02 (-4.44%) | 280,600 |
3 Jun 2022 | USD | 0.514 | 0.537 | 0.41 | 0.45 | 0.45 | -0.08 (-15.09%) | 838,200 |
2 Jun 2022 | USD | 0.524 | 0.541 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 180,600 |
1 Jun 2022 | USD | 0.521 | 0.556 | 0.5 | 0.54 | 0.54 | -0.006 (-1.10%) | 159,800 |
31 May 2022 | USD | 0.512 | 0.569 | 0.5 | 0.546 | 0.546 | +0.026 (+5%) | 282,300 |
27 May 2022 | USD | 0.492 | 0.525 | 0.466 | 0.52 | 0.52 | +0.05 (+10.64%) | 224,000 |
26 May 2022 | USD | 0.477 | 0.53 | 0.459 | 0.47 | 0.47 | +0.004 (+0.86%) | 212,800 |
25 May 2022 | USD | 0.466 | 0.51 | 0.438 | 0.466 | 0.466 | -0.014 (-2.92%) | 210,200 |
24 May 2022 | USD | 0.53 | 0.53 | 0.47 | 0.48 | 0.48 | -0.05 (-9.43%) | 257,800 |
23 May 2022 | USD | 0.48 | 0.571 | 0.453 | 0.53 | 0.53 | +0.04 (+8.16%) | 311,500 |
20 May 2022 | USD | 0.549 | 0.55 | 0.48 | 0.49 | 0.49 | -0.045 (-8.41%) | 275,400 |
19 May 2022 | USD | 0.53 | 0.56 | 0.51 | 0.535 | 0.535 | +0.005 (+0.94%) | 280,000 |
18 May 2022 | USD | 0.57 | 0.58 | 0.51 | 0.53 | 0.53 | -0.056 (-9.56%) | 288,600 |
17 May 2022 | USD | 0.548 | 0.61 | 0.536 | 0.586 | 0.586 | -0.039 (-6.24%) | 450,800 |
16 May 2022 | USD | 0.644 | 0.66 | 0.61 | 0.625 | 0.625 | +0.042 (+7.20%) | 108,600 |
13 May 2022 | USD | 0.557 | 0.65 | 0.545 | 0.583 | 0.583 | +0.026 (+4.67%) | 156,600 |
12 May 2022 | USD | 0.62 | 0.624 | 0.51 | 0.557 | 0.557 | -0.063 (-10.16%) | 327,600 |
11 May 2022 | USD | 0.69 | 0.69 | 0.614 | 0.62 | 0.62 | -0.061 (-8.96%) | 251,200 |
10 May 2022 | USD | 0.76 | 0.798 | 0.66 | 0.681 | 0.681 | -0.079 (-10.39%) | 221,000 |
9 May 2022 | USD | 0.815 | 0.846 | 0.73 | 0.76 | 0.76 | -0.06 (-7.32%) | 117,600 |
6 May 2022 | USD | 0.81 | 0.826 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 110,600 |
5 May 2022 | USD | 0.85 | 0.86 | 0.8 | 0.83 | 0.83 | -0.013 (-1.54%) | 75,800 |
4 May 2022 | USD | 0.83 | 0.85 | 0.8 | 0.843 | 0.843 | +0.025 (+3.06%) | 122,500 |
3 May 2022 | USD | 0.756 | 0.85 | 0.72 | 0.818 | 0.818 | +0.023 (+2.89%) | 579,900 |