Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.195 | 0.275 | 0.192 | 0.221 | 3.315 | +0.026 (+13.33%) | 7,113,400 |
28 Jun 2022 | USD | 0.198 | 0.21 | 0.191 | 0.195 | 2.925 | -0.012 (-5.80%) | 688,500 |
27 Jun 2022 | USD | 0.2 | 0.21 | 0.198 | 0.207 | 3.105 | +0.008 (+4.02%) | 943,500 |
24 Jun 2022 | USD | 0.2 | 0.215 | 0.198 | 0.199 | 2.985 | -0.005 (-2.45%) | 1,318,800 |
23 Jun 2022 | USD | 0.2 | 0.209 | 0.194 | 0.204 | 3.06 | +0.004 (+2.00%) | 522,200 |
22 Jun 2022 | USD | 0.197 | 0.2 | 0.192 | 0.2 | 3 | 0.0 (0.0%) | 678,200 |
21 Jun 2022 | USD | 0.202 | 0.205 | 0.196 | 0.2 | 3 | -0.005 (-2.44%) | 868,500 |
17 Jun 2022 | USD | 0.2 | 0.209 | 0.19 | 0.205 | 3.075 | +0.008 (+4.06%) | 559,700 |
16 Jun 2022 | USD | 0.2 | 0.22 | 0.175 | 0.197 | 2.955 | -0.01 (-4.83%) | 2,027,300 |
15 Jun 2022 | USD | 0.214 | 0.23 | 0.203 | 0.207 | 3.105 | +0.005 (+2.48%) | 1,257,900 |
14 Jun 2022 | USD | 0.21 | 0.22 | 0.2 | 0.202 | 3.03 | -0.01 (-4.72%) | 995,900 |
13 Jun 2022 | USD | 0.232 | 0.232 | 0.209 | 0.212 | 3.18 | -0.019 (-8.23%) | 902,100 |
10 Jun 2022 | USD | 0.249 | 0.249 | 0.228 | 0.231 | 3.465 | -0.018 (-7.23%) | 1,008,100 |
9 Jun 2022 | USD | 0.238 | 0.25 | 0.228 | 0.249 | 3.735 | +0.013 (+5.51%) | 1,879,500 |
8 Jun 2022 | USD | 0.24 | 0.24 | 0.23 | 0.236 | 3.54 | +0.003 (+1.29%) | 636,800 |
7 Jun 2022 | USD | 0.23 | 0.237 | 0.22 | 0.233 | 3.495 | +0.007 (+3.10%) | 784,800 |
6 Jun 2022 | USD | 0.225 | 0.23 | 0.211 | 0.226 | 3.39 | +0.006 (+2.73%) | 740,500 |
3 Jun 2022 | USD | 0.221 | 0.239 | 0.22 | 0.22 | 3.3 | -0.01 (-4.35%) | 950,900 |
2 Jun 2022 | USD | 0.235 | 0.239 | 0.221 | 0.23 | 3.45 | -0.001 (-0.43%) | 1,689,600 |
1 Jun 2022 | USD | 0.24 | 0.25 | 0.225 | 0.231 | 3.465 | +0.001 (+0.43%) | 678,800 |
31 May 2022 | USD | 0.23 | 0.24 | 0.222 | 0.23 | 3.45 | +0.007 (+3.14%) | 803,500 |
27 May 2022 | USD | 0.229 | 0.235 | 0.22 | 0.223 | 3.345 | -0.007 (-3.04%) | 628,000 |
26 May 2022 | USD | 0.23 | 0.239 | 0.221 | 0.23 | 3.45 | +0.01 (+4.55%) | 590,000 |
25 May 2022 | USD | 0.2 | 0.222 | 0.2 | 0.22 | 3.3 | -0.009 (-3.93%) | 1,280,200 |
24 May 2022 | USD | 0.25 | 0.254 | 0.21 | 0.229 | 3.435 | -0.023 (-9.13%) | 1,015,600 |
23 May 2022 | USD | 0.265 | 0.27 | 0.241 | 0.252 | 3.78 | -0.018 (-6.67%) | 648,500 |
20 May 2022 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 4.05 | +0.01 (+3.85%) | 818,400 |
19 May 2022 | USD | 0.242 | 0.26 | 0.238 | 0.26 | 3.9 | +0.01 (+4%) | 1,128,300 |
18 May 2022 | USD | 0.25 | 0.26 | 0.235 | 0.25 | 3.75 | 0.0 (0.0%) | 783,100 |
17 May 2022 | USD | 0.26 | 0.26 | 0.234 | 0.25 | 3.75 | +0.01 (+4.17%) | 841,700 |