Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.5 | 0.512 | 0.472 | 0.477 | 4.77 | -0.019 (-3.83%) | 1,052,300 |
22 Jun 2022 | USD | 0.491 | 0.515 | 0.49 | 0.496 | 4.96 | -0.004 (-0.80%) | 767,400 |
21 Jun 2022 | USD | 0.51 | 0.51 | 0.48 | 0.5 | 5 | +0.002 (+0.40%) | 1,506,900 |
17 Jun 2022 | USD | 0.522 | 0.547 | 0.498 | 0.498 | 4.98 | -0.043 (-7.95%) | 2,860,900 |
16 Jun 2022 | USD | 0.51 | 0.559 | 0.502 | 0.541 | 5.41 | +0.031 (+6.08%) | 1,624,500 |
15 Jun 2022 | USD | 0.539 | 0.539 | 0.505 | 0.51 | 5.1 | -0.007 (-1.35%) | 1,204,200 |
14 Jun 2022 | USD | 0.52 | 0.524 | 0.508 | 0.517 | 5.17 | -0.013 (-2.45%) | 849,300 |
13 Jun 2022 | USD | 0.56 | 0.56 | 0.52 | 0.53 | 5.3 | -0.049 (-8.46%) | 1,512,800 |
10 Jun 2022 | USD | 0.522 | 0.58 | 0.522 | 0.579 | 5.79 | +0.029 (+5.27%) | 1,372,200 |
9 Jun 2022 | USD | 0.57 | 0.58 | 0.546 | 0.55 | 5.5 | -0.033 (-5.66%) | 1,132,100 |
8 Jun 2022 | USD | 0.57 | 0.584 | 0.562 | 0.583 | 5.83 | -0.016 (-2.67%) | 1,404,200 |
7 Jun 2022 | USD | 0.57 | 0.599 | 0.57 | 0.599 | 5.99 | +0.004 (+0.67%) | 1,002,900 |
6 Jun 2022 | USD | 0.625 | 0.63 | 0.575 | 0.595 | 5.95 | -0.021 (-3.41%) | 1,005,900 |
3 Jun 2022 | USD | 0.644 | 0.644 | 0.602 | 0.616 | 6.16 | -0.024 (-3.75%) | 868,600 |
2 Jun 2022 | USD | 0.596 | 0.649 | 0.59 | 0.64 | 6.4 | +0.046 (+7.74%) | 2,179,700 |
1 Jun 2022 | USD | 0.604 | 0.619 | 0.572 | 0.594 | 5.94 | +0.004 (+0.68%) | 1,458,100 |
31 May 2022 | USD | 0.59 | 0.627 | 0.58 | 0.59 | 5.9 | -0.024 (-3.91%) | 3,781,900 |
27 May 2022 | USD | 0.62 | 0.623 | 0.57 | 0.614 | 6.14 | +0.026 (+4.42%) | 6,884,100 |
26 May 2022 | USD | 0.522 | 0.59 | 0.52 | 0.588 | 5.88 | +0.067 (+12.86%) | 3,463,500 |
25 May 2022 | USD | 0.54 | 0.54 | 0.521 | 0.521 | 5.21 | -0.019 (-3.52%) | 1,717,100 |
24 May 2022 | USD | 0.53 | 0.545 | 0.515 | 0.54 | 5.4 | +0.01 (+1.89%) | 1,564,800 |
23 May 2022 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 5.3 | +0.027 (+5.37%) | 957,000 |
20 May 2022 | USD | 0.525 | 0.531 | 0.501 | 0.503 | 5.03 | -0.017 (-3.27%) | 1,245,100 |
19 May 2022 | USD | 0.508 | 0.54 | 0.508 | 0.52 | 5.2 | +0.02 (+4%) | 1,421,900 |
18 May 2022 | USD | 0.52 | 0.535 | 0.5 | 0.5 | 5 | -0.03 (-5.66%) | 1,588,100 |
17 May 2022 | USD | 0.523 | 0.53 | 0.504 | 0.53 | 5.3 | +0.018 (+3.52%) | 1,420,000 |
16 May 2022 | USD | 0.518 | 0.524 | 0.5 | 0.512 | 5.12 | +0.009 (+1.79%) | 2,292,500 |
13 May 2022 | USD | 0.48 | 0.526 | 0.48 | 0.503 | 5.03 | +0.042 (+9.11%) | 2,480,200 |
12 May 2022 | USD | 0.52 | 0.53 | 0.461 | 0.461 | 4.61 | -0.05 (-9.78%) | 5,578,000 |
11 May 2022 | USD | 0.539 | 0.551 | 0.504 | 0.511 | 5.11 | -0.028 (-5.19%) | 2,895,600 |