Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.64 | 0.64 | 0.58 | 0.591 | 5.91 | +0.011 (+1.90%) | 491,700 |
22 Jun 2022 | USD | 0.57 | 0.59 | 0.556 | 0.58 | 5.8 | -0.007 (-1.19%) | 306,800 |
21 Jun 2022 | USD | 0.56 | 0.59 | 0.557 | 0.587 | 5.87 | +0.044 (+8.10%) | 783,700 |
17 Jun 2022 | USD | 0.513 | 0.568 | 0.513 | 0.543 | 5.43 | +0.035 (+6.89%) | 570,600 |
16 Jun 2022 | USD | 0.52 | 0.54 | 0.5 | 0.508 | 5.08 | -0.01 (-1.93%) | 597,600 |
15 Jun 2022 | USD | 0.52 | 0.554 | 0.511 | 0.518 | 5.18 | -0.002 (-0.38%) | 583,000 |
14 Jun 2022 | USD | 0.535 | 0.548 | 0.502 | 0.52 | 5.2 | +0.006 (+1.17%) | 1,024,900 |
13 Jun 2022 | USD | 0.53 | 0.569 | 0.51 | 0.514 | 5.14 | -0.061 (-10.61%) | 808,700 |
10 Jun 2022 | USD | 0.573 | 0.59 | 0.56 | 0.575 | 5.75 | -0.004 (-0.69%) | 286,300 |
9 Jun 2022 | USD | 0.637 | 0.64 | 0.55 | 0.579 | 5.79 | -0.044 (-7.06%) | 1,213,000 |
8 Jun 2022 | USD | 0.645 | 0.67 | 0.61 | 0.623 | 6.23 | -0.027 (-4.15%) | 774,700 |
7 Jun 2022 | USD | 0.648 | 0.66 | 0.632 | 0.65 | 6.5 | 0.0 (0.0%) | 876,900 |
6 Jun 2022 | USD | 0.74 | 0.74 | 0.64 | 0.65 | 6.5 | -0.085 (-11.56%) | 1,588,800 |
3 Jun 2022 | USD | 0.73 | 0.741 | 0.67 | 0.735 | 7.35 | -0.109 (-12.91%) | 4,191,100 |
2 Jun 2022 | USD | 0.59 | 0.911 | 0.57 | 0.844 | 8.44 | +0.272 (+47.55%) | 12,917,000 |
1 Jun 2022 | USD | 0.6 | 0.6 | 0.56 | 0.572 | 5.72 | +0.013 (+2.33%) | 1,930,600 |
31 May 2022 | USD | 0.55 | 0.61 | 0.54 | 0.559 | 5.59 | +0.024 (+4.49%) | 2,909,000 |
27 May 2022 | USD | 0.58 | 0.58 | 0.511 | 0.535 | 5.35 | -0.042 (-7.28%) | 2,985,100 |
26 May 2022 | USD | 0.851 | 0.86 | 0.49 | 0.577 | 5.77 | -0.803 (-58.19%) | 17,613,700 |
25 May 2022 | USD | 1.36 | 1.45 | 1.36 | 1.38 | 13.8 | -0.03 (-2.13%) | 291,000 |
24 May 2022 | USD | 1.45 | 1.45 | 1.35 | 1.41 | 14.1 | -0.07 (-4.73%) | 281,200 |
23 May 2022 | USD | 1.55 | 1.569 | 1.42 | 1.48 | 14.8 | -0.02 (-1.33%) | 340,600 |
20 May 2022 | USD | 1.53 | 1.63 | 1.48 | 1.5 | 15 | 0.0 (0.0%) | 963,500 |
19 May 2022 | USD | 1.36 | 1.68 | 1.34 | 1.5 | 15 | +0.18 (+13.64%) | 2,207,100 |
18 May 2022 | USD | 1.35 | 1.46 | 1.3 | 1.32 | 13.2 | -0.04 (-2.94%) | 337,300 |
17 May 2022 | USD | 1.36 | 1.39 | 1.28 | 1.36 | 13.6 | 0.0 (0.0%) | 313,700 |
16 May 2022 | USD | 1.4 | 1.47 | 1.32 | 1.36 | 13.6 | +0.04 (+3.03%) | 453,100 |
13 May 2022 | USD | 1.3 | 1.34 | 1.22 | 1.32 | 13.2 | +0.1 (+8.20%) | 500,200 |
12 May 2022 | USD | 1.24 | 1.35 | 1.16 | 1.22 | 12.2 | +0.05 (+4.27%) | 761,200 |
11 May 2022 | USD | 1.27 | 1.3 | 1.15 | 1.17 | 11.7 | -0.14 (-10.69%) | 448,800 |