Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 0.2428 | 0.2729 | 0.2424 | 0.2538 | 0.2538 | +0.011 (+4.53%) | 1,930 |
30 May 2022 | USD | 0.2349 | 0.2473 | 0.2345 | 0.2428 | 0.2428 | +0.008 (+3.36%) | 3,183 |
29 May 2022 | USD | 0.2396 | 0.2428 | 0.2266 | 0.2349 | 0.2349 | -0.005 (-1.96%) | 2,302 |
28 May 2022 | USD | 0.2449 | 0.257 | 0.2325 | 0.2396 | 0.2396 | -0.005 (-2.16%) | 1,560 |
27 May 2022 | USD | 0.2741 | 0.2844 | 0.2391 | 0.2449 | 0.2449 | -0.028 (-10.39%) | 8,444 |
26 May 2022 | USD | 0.2779 | 0.2792 | 0.2518 | 0.2733 | 0.2733 | -0.005 (-1.66%) | 1,731 |
25 May 2022 | USD | 0.3018 | 0.3051 | 0.2776 | 0.2779 | 0.2779 | -0.024 (-7.95%) | 9,353 |
24 May 2022 | USD | 0.2849 | 0.3057 | 0.2725 | 0.3019 | 0.3019 | +0.017 (+5.97%) | 1,186 |
23 May 2022 | USD | 0.2812 | 0.2904 | 0.2772 | 0.2849 | 0.2849 | +0.004 (+1.32%) | 4,207 |
22 May 2022 | USD | 0.2923 | 0.3077 | 0.2591 | 0.2812 | 0.2812 | -0.011 (-3.80%) | 30,445 |
21 May 2022 | USD | 0.3004 | 0.3551 | 0.2896 | 0.2923 | 0.2923 | -0.008 (-2.70%) | 30,320 |
20 May 2022 | USD | 0.2815 | 0.3004 | 0.2625 | 0.3004 | 0.3004 | +0.019 (+6.71%) | 1,589 |
19 May 2022 | USD | 0.2778 | 0.3058 | 0.2371 | 0.2815 | 0.2815 | +0.004 (+1.33%) | 13,959 |
18 May 2022 | USD | 0.2804 | 0.3136 | 0.2654 | 0.2778 | 0.2778 | -0.003 (-0.93%) | 13,618 |
17 May 2022 | USD | 0.2849 | 0.2978 | 0.2801 | 0.2804 | 0.2804 | -0.004 (-1.58%) | 829 |
16 May 2022 | USD | 0.3442 | 0.3451 | 0.2734 | 0.2849 | 0.2849 | -0.059 (-17.06%) | 3,983 |
15 May 2022 | USD | 0.3555 | 0.3938 | 0.3318 | 0.3435 | 0.3435 | -0.03 (-7.96%) | 340 |
14 May 2022 | USD | 0.3284 | 0.374 | 0.2742 | 0.3732 | 0.3732 | +0.045 (+13.68%) | 254 |
13 May 2022 | USD | 0.2747 | 0.3461 | 0.2705 | 0.3283 | 0.3283 | +0.054 (+19.51%) | 14,379 |
12 May 2022 | USD | 0.3228 | 0.325 | 0.2332 | 0.2747 | 0.2747 | -0.048 (-14.90%) | 9,382 |
11 May 2022 | USD | 0.409 | 0.4093 | 0.322 | 0.3228 | 0.3228 | -0.086 (-21.10%) | 1,253 |
10 May 2022 | USD | 0.3545 | 0.4105 | 0.3544 | 0.4091 | 0.4091 | +0.055 (+15.43%) | 285 |
9 May 2022 | USD | 0.4075 | 0.4563 | 0.3542 | 0.3544 | 0.3544 | -0.053 (-13.05%) | 1,663 |
8 May 2022 | USD | 0.4552 | 0.4591 | 0.3841 | 0.4076 | 0.4076 | -0.048 (-10.44%) | 656 |
7 May 2022 | USD | 0.4329 | 0.5614 | 0.4294 | 0.4551 | 0.4551 | +0.022 (+5.13%) | 261 |
6 May 2022 | USD | 0.4482 | 0.4678 | 0.4129 | 0.4329 | 0.4329 | -0.015 (-3.41%) | 635 |
5 May 2022 | USD | 0.4344 | 0.4769 | 0.3964 | 0.4482 | 0.4482 | +0.013 (+3.11%) | 996 |
4 May 2022 | USD | 0.3742 | 0.6137 | 0.3742 | 0.4347 | 0.4347 | +0.06 (+16.17%) | 19,309 |
3 May 2022 | USD | 0.3855 | 0.4014 | 0.3564 | 0.3742 | 0.3742 | -0.011 (-2.93%) | 10,660 |
2 May 2022 | USD | 0.4144 | 0.4329 | 0.3674 | 0.3855 | 0.3855 | -0.029 (-6.97%) | 583 |