Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2022 | USD | 0.68 | 0.69 | 0.623 | 0.64 | 0.64 | -0.033 (-4.90%) | 655,800 |
6 Jun 2022 | USD | 0.69 | 0.71 | 0.671 | 0.673 | 0.673 | -0.013 (-1.90%) | 218,400 |
3 Jun 2022 | USD | 0.662 | 0.7 | 0.661 | 0.686 | 0.686 | +0.011 (+1.63%) | 275,400 |
2 Jun 2022 | USD | 0.672 | 0.7 | 0.672 | 0.675 | 0.675 | -0.009 (-1.32%) | 173,500 |
1 Jun 2022 | USD | 0.694 | 0.72 | 0.675 | 0.684 | 0.684 | -0.021 (-2.98%) | 272,200 |
31 May 2022 | USD | 0.669 | 0.706 | 0.64 | 0.705 | 0.705 | +0.036 (+5.38%) | 307,000 |
27 May 2022 | USD | 0.65 | 0.69 | 0.643 | 0.669 | 0.669 | +0.028 (+4.37%) | 578,700 |
26 May 2022 | USD | 0.633 | 0.694 | 0.62 | 0.641 | 0.641 | -0.032 (-4.75%) | 486,000 |
25 May 2022 | USD | 0.675 | 0.7 | 0.651 | 0.673 | 0.673 | -0.018 (-2.60%) | 331,800 |
24 May 2022 | USD | 0.71 | 0.72 | 0.675 | 0.691 | 0.691 | -0.014 (-1.99%) | 388,700 |
23 May 2022 | USD | 0.735 | 0.735 | 0.7 | 0.705 | 0.705 | -0.026 (-3.56%) | 468,700 |
20 May 2022 | USD | 0.74 | 0.76 | 0.71 | 0.731 | 0.731 | -0.009 (-1.22%) | 333,800 |
19 May 2022 | USD | 0.7 | 0.748 | 0.67 | 0.74 | 0.74 | +0.008 (+1.09%) | 472,600 |
18 May 2022 | USD | 0.731 | 0.75 | 0.703 | 0.732 | 0.732 | -0.009 (-1.21%) | 450,300 |
17 May 2022 | USD | 0.682 | 0.78 | 0.682 | 0.741 | 0.741 | +0.045 (+6.47%) | 841,600 |
16 May 2022 | USD | 0.64 | 0.72 | 0.625 | 0.696 | 0.696 | +0.06 (+9.43%) | 1,106,500 |
13 May 2022 | USD | 0.64 | 0.66 | 0.633 | 0.636 | 0.636 | +0.003 (+0.47%) | 997,600 |
12 May 2022 | USD | 0.603 | 0.676 | 0.594 | 0.633 | 0.633 | -0.041 (-6.08%) | 2,008,100 |
11 May 2022 | USD | 0.628 | 0.76 | 0.55 | 0.674 | 0.674 | -0.036 (-5.07%) | 6,443,800 |
10 May 2022 | USD | 0.622 | 1.01 | 0.616 | 0.71 | 0.71 | +0.174 (+32.46%) | 60,825,000 |
9 May 2022 | USD | 0.62 | 0.62 | 0.53 | 0.536 | 0.536 | -0.074 (-12.13%) | 332,500 |
6 May 2022 | USD | 0.59 | 0.61 | 0.582 | 0.61 | 0.61 | +0.041 (+7.21%) | 391,800 |
5 May 2022 | USD | 0.607 | 0.611 | 0.552 | 0.569 | 0.569 | -0.041 (-6.72%) | 186,200 |
4 May 2022 | USD | 0.61 | 0.62 | 0.586 | 0.61 | 0.61 | +0.006 (+0.99%) | 453,700 |
3 May 2022 | USD | 0.585 | 0.634 | 0.571 | 0.604 | 0.604 | +0.041 (+7.28%) | 646,200 |
2 May 2022 | USD | 0.49 | 0.604 | 0.451 | 0.563 | 0.563 | +0.106 (+23.19%) | 1,136,200 |
29 Apr 2022 | USD | 0.45 | 0.489 | 0.44 | 0.457 | 0.457 | +0.032 (+7.53%) | 377,600 |
28 Apr 2022 | USD | 0.429 | 0.452 | 0.41 | 0.425 | 0.425 | -0.009 (-2.07%) | 384,300 |
27 Apr 2022 | USD | 0.462 | 0.476 | 0.43 | 0.434 | 0.434 | +0.001 (+0.23%) | 296,400 |
26 Apr 2022 | USD | 0.485 | 0.485 | 0.43 | 0.433 | 0.433 | -0.053 (-10.91%) | 430,300 |