Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.258 | 0.258 | 0.211 | 0.251 | 2.51 | +0.006 (+2.45%) | 200,900 |
21 Jun 2022 | USD | 0.234 | 0.265 | 0.234 | 0.245 | 2.45 | -0.019 (-7.20%) | 79,200 |
17 Jun 2022 | USD | 0.267 | 0.267 | 0.259 | 0.264 | 2.64 | -0.003 (-1.12%) | 55,300 |
16 Jun 2022 | USD | 0.275 | 0.275 | 0.25 | 0.267 | 2.67 | -0.013 (-4.64%) | 69,300 |
15 Jun 2022 | USD | 0.26 | 0.28 | 0.252 | 0.28 | 2.8 | +0.027 (+10.67%) | 26,200 |
14 Jun 2022 | USD | 0.263 | 0.265 | 0.253 | 0.253 | 2.53 | -0.01 (-3.80%) | 34,000 |
13 Jun 2022 | USD | 0.266 | 0.278 | 0.25 | 0.263 | 2.63 | -0.01 (-3.66%) | 73,600 |
10 Jun 2022 | USD | 0.254 | 0.279 | 0.253 | 0.273 | 2.73 | -0.001 (-0.36%) | 32,600 |
9 Jun 2022 | USD | 0.256 | 0.285 | 0.256 | 0.274 | 2.74 | +0.009 (+3.40%) | 28,700 |
8 Jun 2022 | USD | 0.253 | 0.303 | 0.253 | 0.265 | 2.65 | -0.015 (-5.36%) | 33,500 |
7 Jun 2022 | USD | 0.283 | 0.284 | 0.262 | 0.28 | 2.8 | -0.001 (-0.36%) | 8,200 |
6 Jun 2022 | USD | 0.26 | 0.284 | 0.253 | 0.281 | 2.81 | +0.001 (+0.36%) | 31,600 |
3 Jun 2022 | USD | 0.266 | 0.283 | 0.253 | 0.28 | 2.8 | 0.0 (0.0%) | 23,100 |
2 Jun 2022 | USD | 0.269 | 0.281 | 0.256 | 0.28 | 2.8 | +0.032 (+12.90%) | 64,700 |
1 Jun 2022 | USD | 0.282 | 0.283 | 0.248 | 0.248 | 2.48 | -0.019 (-7.12%) | 26,600 |
31 May 2022 | USD | 0.23 | 0.29 | 0.23 | 0.267 | 2.67 | +0.01 (+3.89%) | 59,500 |
27 May 2022 | USD | 0.243 | 0.27 | 0.243 | 0.257 | 2.57 | -0.015 (-5.51%) | 51,500 |
26 May 2022 | USD | 0.241 | 0.29 | 0.241 | 0.272 | 2.72 | +0.017 (+6.67%) | 109,900 |
25 May 2022 | USD | 0.275 | 0.276 | 0.249 | 0.255 | 2.55 | -0.005 (-1.92%) | 60,000 |
24 May 2022 | USD | 0.282 | 0.295 | 0.26 | 0.26 | 2.6 | -0.035 (-11.86%) | 31,700 |
23 May 2022 | USD | 0.28 | 0.32 | 0.28 | 0.295 | 2.95 | -0.012 (-3.91%) | 40,700 |
20 May 2022 | USD | 0.261 | 0.316 | 0.261 | 0.307 | 3.07 | +0.021 (+7.34%) | 100,600 |
19 May 2022 | USD | 0.289 | 0.3 | 0.26 | 0.286 | 2.86 | -0.004 (-1.38%) | 24,400 |
18 May 2022 | USD | 0.23 | 0.325 | 0.23 | 0.29 | 2.9 | -0.007 (-2.36%) | 132,600 |
17 May 2022 | USD | 0.291 | 0.33 | 0.291 | 0.297 | 2.97 | -0.023 (-7.19%) | 131,200 |
16 May 2022 | USD | 0.3 | 0.329 | 0.28 | 0.32 | 3.2 | +0.025 (+8.47%) | 201,900 |
13 May 2022 | USD | 0.216 | 0.295 | 0.216 | 0.295 | 2.95 | +0.063 (+27.16%) | 409,100 |
12 May 2022 | USD | 0.212 | 0.249 | 0.206 | 0.232 | 2.32 | +0.007 (+3.11%) | 234,500 |
11 May 2022 | USD | 0.238 | 0.24 | 0.224 | 0.225 | 2.25 | +0.012 (+5.63%) | 178,700 |
10 May 2022 | USD | 0.22 | 0.224 | 0.187 | 0.213 | 2.13 | -0.007 (-3.18%) | 178,600 |