Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.389 | 0.392 | 0.377 | 0.391 | 0.391 | -0.002 (-0.51%) | 51,400 |
13 Jun 2022 | USD | 0.386 | 0.417 | 0.35 | 0.393 | 0.393 | -0.054 (-12.08%) | 132,000 |
10 Jun 2022 | USD | 0.47 | 0.47 | 0.43 | 0.447 | 0.447 | -0.015 (-3.25%) | 53,200 |
9 Jun 2022 | USD | 0.465 | 0.471 | 0.462 | 0.462 | 0.462 | -0.018 (-3.75%) | 8,400 |
8 Jun 2022 | USD | 0.491 | 0.492 | 0.47 | 0.48 | 0.48 | +0.007 (+1.48%) | 46,400 |
7 Jun 2022 | USD | 0.49 | 0.5 | 0.473 | 0.473 | 0.473 | -0.017 (-3.47%) | 37,500 |
6 Jun 2022 | USD | 0.471 | 0.502 | 0.44 | 0.49 | 0.49 | +0.007 (+1.45%) | 200,200 |
3 Jun 2022 | USD | 0.497 | 0.501 | 0.483 | 0.483 | 0.483 | -0.014 (-2.82%) | 18,500 |
2 Jun 2022 | USD | 0.495 | 0.515 | 0.48 | 0.497 | 0.497 | +0.001 (+0.20%) | 19,900 |
1 Jun 2022 | USD | 0.513 | 0.516 | 0.495 | 0.496 | 0.496 | -0.013 (-2.55%) | 26,100 |
31 May 2022 | USD | 0.498 | 0.517 | 0.498 | 0.509 | 0.509 | +0.018 (+3.67%) | 15,700 |
27 May 2022 | USD | 0.495 | 0.502 | 0.481 | 0.491 | 0.491 | -0.008 (-1.60%) | 35,300 |
26 May 2022 | USD | 0.516 | 0.516 | 0.48 | 0.499 | 0.499 | -0.003 (-0.60%) | 36,800 |
25 May 2022 | USD | 0.486 | 0.524 | 0.486 | 0.502 | 0.502 | -0.001 (-0.20%) | 23,000 |
24 May 2022 | USD | 0.496 | 0.518 | 0.484 | 0.503 | 0.503 | -0.057 (-10.18%) | 20,200 |
23 May 2022 | USD | 0.511 | 0.56 | 0.511 | 0.56 | 0.56 | +0.059 (+11.78%) | 5,000 |
20 May 2022 | USD | 0.51 | 0.523 | 0.498 | 0.501 | 0.501 | -0.012 (-2.34%) | 16,000 |
19 May 2022 | USD | 0.488 | 0.513 | 0.481 | 0.513 | 0.513 | +0.013 (+2.60%) | 6,700 |
18 May 2022 | USD | 0.548 | 0.55 | 0.492 | 0.5 | 0.5 | -0.044 (-8.09%) | 51,200 |
17 May 2022 | USD | 0.52 | 0.546 | 0.52 | 0.544 | 0.544 | +0.008 (+1.49%) | 14,600 |
16 May 2022 | USD | 0.542 | 0.557 | 0.53 | 0.536 | 0.536 | -0.001 (-0.19%) | 65,600 |
13 May 2022 | USD | 0.54 | 0.546 | 0.523 | 0.537 | 0.537 | +0.001 (+0.19%) | 38,900 |
12 May 2022 | USD | 0.519 | 0.537 | 0.5 | 0.536 | 0.536 | -0.014 (-2.55%) | 28,000 |
11 May 2022 | USD | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | +0.003 (+0.55%) | 26,400 |
10 May 2022 | USD | 0.525 | 0.581 | 0.525 | 0.547 | 0.547 | -0.025 (-4.37%) | 92,900 |
9 May 2022 | USD | 0.585 | 0.585 | 0.565 | 0.572 | 0.572 | -0.023 (-3.87%) | 33,100 |
6 May 2022 | USD | 0.616 | 0.616 | 0.58 | 0.595 | 0.595 | -0.004 (-0.67%) | 30,800 |
5 May 2022 | USD | 0.575 | 0.631 | 0.575 | 0.599 | 0.599 | +0.002 (+0.34%) | 24,900 |
4 May 2022 | USD | 0.6 | 0.61 | 0.582 | 0.597 | 0.597 | +0.002 (+0.34%) | 49,800 |
3 May 2022 | USD | 0.63 | 0.63 | 0.595 | 0.595 | 0.595 | -0.011 (-1.82%) | 55,800 |