Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | USD | 0.6 | 0.61 | 0.576 | 0.595 | 0.595 | +0.019 (+3.30%) | 83,900 |
6 Jul 2022 | USD | 0.596 | 0.602 | 0.54 | 0.576 | 0.576 | -0.004 (-0.69%) | 103,400 |
5 Jul 2022 | USD | 0.556 | 0.637 | 0.54 | 0.58 | 0.58 | +0.013 (+2.29%) | 252,200 |
1 Jul 2022 | USD | 0.571 | 0.6 | 0.561 | 0.567 | 0.567 | +0.006 (+1.07%) | 36,400 |
30 Jun 2022 | USD | 0.58 | 0.62 | 0.551 | 0.561 | 0.561 | -0.029 (-4.92%) | 128,700 |
29 Jun 2022 | USD | 0.61 | 0.65 | 0.58 | 0.59 | 0.59 | -0.039 (-6.20%) | 189,700 |
28 Jun 2022 | USD | 0.652 | 0.685 | 0.62 | 0.629 | 0.629 | -0.053 (-7.77%) | 113,200 |
27 Jun 2022 | USD | 0.61 | 0.7 | 0.61 | 0.682 | 0.682 | +0.032 (+4.92%) | 363,200 |
24 Jun 2022 | USD | 0.653 | 0.74 | 0.642 | 0.65 | 0.65 | -0.04 (-5.80%) | 342,500 |
23 Jun 2022 | USD | 0.528 | 0.818 | 0.524 | 0.69 | 0.69 | +0.168 (+32.18%) | 2,847,400 |
22 Jun 2022 | USD | 0.522 | 0.55 | 0.52 | 0.522 | 0.522 | -0.028 (-5.09%) | 64,200 |
21 Jun 2022 | USD | 0.52 | 0.558 | 0.515 | 0.55 | 0.55 | +0.037 (+7.21%) | 150,200 |
17 Jun 2022 | USD | 0.516 | 0.54 | 0.51 | 0.513 | 0.513 | -0.003 (-0.58%) | 153,200 |
16 Jun 2022 | USD | 0.5 | 0.53 | 0.5 | 0.516 | 0.516 | -0.019 (-3.55%) | 59,000 |
15 Jun 2022 | USD | 0.513 | 0.55 | 0.512 | 0.535 | 0.535 | +0.021 (+4.09%) | 119,000 |
14 Jun 2022 | USD | 0.583 | 0.6 | 0.5 | 0.514 | 0.514 | -0.096 (-15.74%) | 251,000 |
13 Jun 2022 | USD | 0.63 | 0.64 | 0.58 | 0.61 | 0.61 | -0.04 (-6.15%) | 247,500 |
10 Jun 2022 | USD | 0.66 | 0.67 | 0.632 | 0.65 | 0.65 | -0.012 (-1.81%) | 172,300 |
9 Jun 2022 | USD | 0.62 | 0.683 | 0.61 | 0.662 | 0.662 | +0.028 (+4.42%) | 608,600 |
8 Jun 2022 | USD | 0.618 | 0.65 | 0.61 | 0.634 | 0.634 | +0.005 (+0.79%) | 341,300 |
7 Jun 2022 | USD | 0.67 | 0.67 | 0.61 | 0.629 | 0.629 | -0.048 (-7.09%) | 539,200 |
6 Jun 2022 | USD | 0.71 | 0.765 | 0.67 | 0.677 | 0.677 | -0.053 (-7.26%) | 706,000 |
3 Jun 2022 | USD | 0.76 | 0.782 | 0.705 | 0.73 | 0.73 | -0.049 (-6.29%) | 373,800 |
2 Jun 2022 | USD | 0.81 | 0.819 | 0.77 | 0.779 | 0.779 | -0.04 (-4.88%) | 647,300 |
1 Jun 2022 | USD | 0.86 | 0.88 | 0.812 | 0.819 | 0.819 | -0.045 (-5.21%) | 592,200 |
31 May 2022 | USD | 0.9 | 0.93 | 0.86 | 0.864 | 0.864 | -0.071 (-7.59%) | 587,000 |
27 May 2022 | USD | 0.93 | 0.964 | 0.86 | 0.935 | 0.935 | -0.012 (-1.27%) | 728,900 |
26 May 2022 | USD | 1.02 | 1.06 | 0.911 | 0.947 | 0.947 | -0.043 (-4.34%) | 406,900 |
25 May 2022 | USD | 0.79 | 1.1 | 0.777 | 0.99 | 0.99 | +0.153 (+18.28%) | 1,700,900 |
24 May 2022 | USD | 0.77 | 0.85 | 0.769 | 0.837 | 0.837 | -0.043 (-4.89%) | 723,000 |