Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | USD | 0.636 | 0.685 | 0.5672 | 0.6775 | 0.6775 | +0.041 (+6.46%) | 557,734,722 |
14 Jun 2022 | USD | 0.5907 | 0.6981 | 0.5661 | 0.6364 | 0.6364 | +0.046 (+7.79%) | 658,972,352 |
13 Jun 2022 | USD | 0.6717 | 0.6717 | 0.5401 | 0.5904 | 0.5904 | -0.083 (-12.26%) | 717,943,729 |
12 Jun 2022 | USD | 0.7959 | 0.8054 | 0.6729 | 0.6729 | 0.6729 | -0.122 (-15.35%) | 607,248,554 |
11 Jun 2022 | USD | 0.9085 | 0.9311 | 0.7773 | 0.7949 | 0.7949 | -0.114 (-12.50%) | 436,899,703 |
10 Jun 2022 | USD | 0.9923 | 0.9955 | 0.8978 | 0.9085 | 0.9085 | -0.084 (-8.45%) | 381,781,451 |
9 Jun 2022 | USD | 0.9684 | 1.0402 | 0.9553 | 0.9924 | 0.9924 | +0.024 (+2.47%) | 395,921,709 |
8 Jun 2022 | USD | 0.9579 | 1.0562 | 0.9366 | 0.9685 | 0.9685 | +0.01 (+1.07%) | 574,642,976 |
7 Jun 2022 | USD | 1.0054 | 1.0123 | 0.9354 | 0.9582 | 0.9582 | -0.047 (-4.69%) | 494,157,688 |
6 Jun 2022 | USD | 0.9338 | 1.0539 | 0.9321 | 1.0054 | 1.0054 | +0.072 (+7.71%) | 609,569,581 |
5 Jun 2022 | USD | 0.9983 | 0.9989 | 0.9135 | 0.9334 | 0.9334 | -0.065 (-6.53%) | 444,276,094 |
4 Jun 2022 | USD | 1.013 | 1.0214 | 0.9915 | 0.9986 | 0.9986 | -0.014 (-1.38%) | 279,663,116 |
3 Jun 2022 | USD | 1.0548 | 1.0699 | 0.9877 | 1.0126 | 1.0126 | -0.042 (-4.00%) | 506,649,796 |
2 Jun 2022 | USD | 1.0179 | 1.075 | 0.9386 | 1.0548 | 1.0548 | +0.036 (+3.55%) | 783,792,905 |
1 Jun 2022 | USD | 1.1808 | 1.1942 | 0.985 | 1.0186 | 1.0186 | -0.162 (-13.71%) | 852,456,404 |
31 May 2022 | USD | 1.2462 | 1.2806 | 1.1237 | 1.1805 | 1.1805 | -0.066 (-5.27%) | 947,772,671 |
30 May 2022 | USD | 1.0802 | 1.2899 | 1.0484 | 1.2462 | 1.2462 | +0.166 (+15.38%) | 1,286,773,803 |
29 May 2022 | USD | 1.0386 | 1.1501 | 0.8783 | 1.0801 | 1.0801 | +0.041 (+3.98%) | 1,235,338,571 |
28 May 2022 | USD | 1.0377 | 1.0742 | 0.995 | 1.0388 | 1.0388 | 0.0 (0.0%) | 670,816,758 |
27 May 2022 | USD | 0.8871 | 1.1378 | 0.8267 | 1.0388 | 1.0388 | +0.152 (+17.21%) | 1,865,110,822 |
26 May 2022 | USD | 1.3755 | 1.3878 | 0.8458 | 0.8863 | 0.8863 | -0.489 (-35.54%) | 1,992,559,734 |
25 May 2022 | USD | 1.398 | 1.4268 | 1.3596 | 1.375 | 1.375 | -0.023 (-1.65%) | 454,212,946 |
24 May 2022 | USD | 1.3667 | 1.4138 | 1.2926 | 1.398 | 1.398 | +0.032 (+2.36%) | 556,583,452 |
23 May 2022 | USD | 1.4207 | 1.5233 | 1.3543 | 1.3658 | 1.3658 | -0.056 (-3.91%) | 862,081,708 |
22 May 2022 | USD | 1.3557 | 1.4315 | 1.3485 | 1.4214 | 1.4214 | +0.066 (+4.85%) | 544,038,764 |
21 May 2022 | USD | 1.3475 | 1.4256 | 1.3188 | 1.3557 | 1.3557 | +0.007 (+0.50%) | 612,145,163 |
20 May 2022 | USD | 1.5028 | 1.5719 | 1.303 | 1.3489 | 1.3489 | -0.154 (-10.27%) | 927,148,814 |
19 May 2022 | USD | 1.3644 | 1.5457 | 1.2835 | 1.5033 | 1.5033 | +0.141 (+10.39%) | 918,042,608 |
18 May 2022 | USD | 1.5832 | 1.6394 | 1.346 | 1.3618 | 1.3618 | -0.222 (-13.99%) | 1,240,719,448 |
17 May 2022 | USD | 1.4329 | 1.6817 | 1.4261 | 1.5833 | 1.5833 | +0.151 (+10.57%) | 1,086,248,504 |