Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2022 | USD | 0.5 | 0.5 | 0.4285 | 0.4401 | 6.6015 | -0.039 (-8.06%) | 14,583 |
24 Jun 2022 | USD | 0.5319 | 0.6 | 0.4787 | 0.4787 | 7.1805 | -0.062 (-11.48%) | 172,566 |
23 Jun 2022 | USD | 0.5 | 0.5408 | 0.48 | 0.5408 | 8.112 | +0.056 (+11.55%) | 4,937 |
22 Jun 2022 | USD | 0.5384 | 0.5384 | 0.4621 | 0.4848 | 7.272 | -0.039 (-7.52%) | 16,402 |
21 Jun 2022 | USD | 0.505 | 0.55 | 0.5005 | 0.5242 | 7.863 | +0.014 (+2.74%) | 14,173 |
17 Jun 2022 | USD | 0.5157 | 0.5176 | 0.5006 | 0.5102 | 7.653 | 0.0 (0.0%) | 3,999 |
16 Jun 2022 | USD | 0.565 | 0.5717 | 0.5005 | 0.5102 | 7.653 | -0.054 (-9.54%) | 6,748 |
15 Jun 2022 | USD | 0.5882 | 0.594 | 0.547 | 0.564 | 8.46 | -0.016 (-2.71%) | 2,150 |
14 Jun 2022 | USD | 0.5745 | 0.5987 | 0.565 | 0.5797 | 8.6955 | +0.03 (+5.40%) | 3,338 |
13 Jun 2022 | USD | 0.5183 | 0.5528 | 0.5101 | 0.55 | 8.25 | +0.019 (+3.58%) | 3,394 |
10 Jun 2022 | USD | 0.5769 | 0.6012 | 0.531 | 0.531 | 7.965 | -0.051 (-8.81%) | 2,449 |
9 Jun 2022 | USD | 0.5172 | 0.5824 | 0.5172 | 0.5823 | 8.7345 | +0.052 (+9.87%) | 4,487 |
8 Jun 2022 | USD | 0.62 | 0.62 | 0.51 | 0.53 | 7.95 | -0.1 (-15.87%) | 13,292 |
7 Jun 2022 | USD | 0.5385 | 0.65 | 0.5234 | 0.63 | 9.45 | +0.075 (+13.47%) | 6,175 |
6 Jun 2022 | USD | 0.51 | 0.5658 | 0.51 | 0.5552 | 8.328 | +0.045 (+8.82%) | 7,531 |
3 Jun 2022 | USD | 0.5665 | 0.5665 | 0.51 | 0.5102 | 7.653 | -0.038 (-7.02%) | 2,093 |
2 Jun 2022 | USD | 0.5664 | 0.57 | 0.5268 | 0.5487 | 8.2305 | -0.001 (-0.24%) | 4,028 |
1 Jun 2022 | USD | 0.55 | 0.56 | 0.5304 | 0.55 | 8.25 | +0.03 (+5.77%) | 5,485 |
31 May 2022 | USD | 0.55 | 0.56 | 0.5131 | 0.52 | 7.8 | -0.007 (-1.27%) | 6,684 |
27 May 2022 | USD | 0.5316 | 0.55 | 0.5214 | 0.5267 | 7.9005 | -0.012 (-2.17%) | 2,799 |
26 May 2022 | USD | 0.5371 | 0.5741 | 0.522 | 0.5384 | 8.076 | +0.008 (+1.57%) | 1,938 |
25 May 2022 | USD | 0.5321 | 0.554 | 0.5101 | 0.5301 | 7.9515 | +0.009 (+1.71%) | 3,041 |
24 May 2022 | USD | 0.6 | 0.6 | 0.511 | 0.5212 | 7.818 | -0.069 (-11.66%) | 11,070 |
23 May 2022 | USD | 0.5945 | 0.6191 | 0.59 | 0.59 | 8.85 | 0.0 (0.0%) | 2,178 |
20 May 2022 | USD | 0.58 | 0.6098 | 0.58 | 0.59 | 8.85 | +0.003 (+0.55%) | 3,730 |
19 May 2022 | USD | 0.6 | 0.6005 | 0.58 | 0.5868 | 8.802 | -0.013 (-2.20%) | 9,151 |
18 May 2022 | USD | 0.5975 | 0.6499 | 0.5975 | 0.6 | 9 | -0.02 (-3.24%) | 11,777 |
17 May 2022 | USD | 0.61 | 0.6473 | 0.6 | 0.6201 | 9.3015 | +0.03 (+5.10%) | 2,967 |
16 May 2022 | USD | 0.6 | 0.6144 | 0.58 | 0.59 | 8.85 | -0.003 (-0.57%) | 4,144 |
13 May 2022 | USD | 0.5876 | 0.6197 | 0.5851 | 0.5934 | 8.901 | -0.007 (-1.12%) | 8,810 |