Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2022 | USD | 0.5 | 0.5001 | 0.5 | 0.5001 | 0.5001 | +0 (+0.02%) | 10,574 |
8 Jun 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 3,509 |
7 Jun 2022 | USD | 0.53 | 0.556 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,400 |
6 Jun 2022 | USD | 0.491 | 0.5 | 0.453 | 0.5 | 0.5 | +0.019 (+3.97%) | 39,300 |
3 Jun 2022 | USD | 0.44 | 0.4809 | 0.4199 | 0.4809 | 0.4809 | -0.009 (-1.86%) | 10,444 |
2 Jun 2022 | USD | 0.463 | 0.49 | 0.435 | 0.49 | 0.49 | -0.001 (-0.12%) | 14,300 |
1 Jun 2022 | USD | 0.41 | 0.5 | 0.41 | 0.4906 | 0.4906 | -0.004 (-0.89%) | 12,266 |
31 May 2022 | USD | 0.599 | 0.599 | 0.485 | 0.495 | 0.495 | -0.095 (-16.10%) | 43,200 |
27 May 2022 | USD | 0.556 | 0.59 | 0.556 | 0.59 | 0.59 | +0.085 (+16.83%) | 800 |
26 May 2022 | USD | 0.56 | 0.58 | 0.505 | 0.505 | 0.505 | -0.062 (-10.93%) | 1,400 |
25 May 2022 | USD | 0.66 | 0.66 | 0.55 | 0.567 | 0.567 | -0.082 (-12.63%) | 20,100 |
24 May 2022 | USD | 0.76 | 0.76 | 0.55 | 0.649 | 0.649 | +0.099 (+18%) | 8,600 |
23 May 2022 | USD | 0.551 | 0.602 | 0.48 | 0.55 | 0.55 | -0.001 (-0.18%) | 16,200 |
20 May 2022 | USD | 0.52 | 0.551 | 0.52 | 0.551 | 0.551 | +0.001 (+0.18%) | 700 |
19 May 2022 | USD | 0.5498 | 0.55 | 0.4801 | 0.55 | 0.55 | -0.001 (-0.24%) | 9,522 |
18 May 2022 | USD | 0.7566 | 0.7566 | 0.5 | 0.5513 | 0.5513 | +0.001 (+0.24%) | 9,000 |
17 May 2022 | USD | 0.585 | 0.625 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 9,900 |
16 May 2022 | USD | 0.61 | 0.67 | 0.55 | 0.56 | 0.56 | -0 (-0.04%) | 3,000 |
13 May 2022 | USD | 0.55 | 0.6754 | 0.51 | 0.5602 | 0.5602 | +0.02 (+3.74%) | 30,103 |
12 May 2022 | USD | 0.51 | 0.55 | 0.4339 | 0.54 | 0.54 | +0.01 (+1.89%) | 63,491 |
11 May 2022 | USD | 0.59 | 0.59 | 0.47 | 0.53 | 0.53 | -0.061 (-10.32%) | 35,300 |
10 May 2022 | USD | 0.56 | 0.599 | 0.552 | 0.591 | 0.591 | +0.011 (+1.90%) | 41,800 |
9 May 2022 | USD | 0.65 | 0.79 | 0.58 | 0.58 | 0.58 | -0.11 (-15.95%) | 84,100 |
6 May 2022 | USD | 0.6703 | 0.7 | 0.6501 | 0.6901 | 0.6901 | -0.05 (-6.73%) | 13,743 |
5 May 2022 | USD | 0.6701 | 0.7399 | 0.6701 | 0.7399 | 0.7399 | +0.02 (+2.76%) | 26,058 |
4 May 2022 | USD | 0.6701 | 0.7206 | 0.6618 | 0.72 | 0.72 | +0.05 (+7.46%) | 35,287 |
3 May 2022 | USD | 0.67 | 0.74 | 0.67 | 0.67 | 0.67 | -0.039 (-5.50%) | 6,200 |
2 May 2022 | USD | 0.69 | 0.709 | 0.681 | 0.709 | 0.709 | +0.039 (+5.79%) | 7,900 |
29 Apr 2022 | USD | 0.7599 | 0.76 | 0.67 | 0.6702 | 0.6702 | -0.078 (-10.46%) | 14,686 |
28 Apr 2022 | USD | 0.715 | 0.7485 | 0.715 | 0.7485 | 0.7485 | -0.017 (-2.16%) | 1,048 |