Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.2138 | 0.2147 | 0.1956 | 0.2048 | 0.2048 | -0.009 (-4.21%) | 1,335,749 |
13 Jun 2022 | USD | 0.2321 | 0.2343 | 0.1876 | 0.2138 | 0.2138 | -0.018 (-7.88%) | 1,920,075 |
12 Jun 2022 | USD | 0.261 | 0.2618 | 0.228 | 0.2321 | 0.2321 | -0.028 (-10.77%) | 1,988,600 |
11 Jun 2022 | USD | 0.2801 | 0.2823 | 0.26 | 0.2601 | 0.2601 | -0.02 (-7.11%) | 1,457,300 |
10 Jun 2022 | USD | 0.2904 | 0.2976 | 0.2796 | 0.28 | 0.28 | -0.01 (-3.58%) | 1,566,389 |
9 Jun 2022 | USD | 0.2927 | 0.2948 | 0.2829 | 0.2904 | 0.2904 | -0.002 (-0.75%) | 1,841,981 |
8 Jun 2022 | USD | 0.3003 | 0.3104 | 0.2912 | 0.2926 | 0.2926 | -0.008 (-2.53%) | 1,725,788 |
7 Jun 2022 | USD | 0.3141 | 0.3148 | 0.2928 | 0.3002 | 0.3002 | -0.014 (-4.43%) | 1,979,516 |
6 Jun 2022 | USD | 0.2855 | 0.3242 | 0.2848 | 0.3141 | 0.3141 | +0.029 (+10.02%) | 1,994,231 |
5 Jun 2022 | USD | 0.2931 | 0.2949 | 0.2825 | 0.2855 | 0.2855 | -0.008 (-2.59%) | 1,800,645 |
4 Jun 2022 | USD | 0.2952 | 0.2969 | 0.2829 | 0.2931 | 0.2931 | -0.002 (-0.71%) | 1,771,136 |
3 Jun 2022 | USD | 0.3152 | 0.3168 | 0.2852 | 0.2952 | 0.2952 | -0.02 (-6.35%) | 1,929,706 |
2 Jun 2022 | USD | 0.2801 | 0.3755 | 0.2795 | 0.3152 | 0.3152 | +0.035 (+12.53%) | 3,580,916 |
1 Jun 2022 | USD | 0.3153 | 0.3162 | 0.2773 | 0.2801 | 0.2801 | -0.035 (-11.19%) | 2,532,436 |
31 May 2022 | USD | 0.3171 | 0.3281 | 0.2878 | 0.3154 | 0.3154 | -0.002 (-0.54%) | 3,341,700 |
30 May 2022 | USD | 0.2896 | 0.3379 | 0.2859 | 0.3171 | 0.3171 | +0.028 (+9.50%) | 3,115,825 |
29 May 2022 | USD | 0.3066 | 0.3068 | 0.2719 | 0.2896 | 0.2896 | -0.017 (-5.54%) | 2,489,678 |
28 May 2022 | USD | 0.2781 | 0.3066 | 0.2754 | 0.3066 | 0.3066 | +0.022 (+7.92%) | 2,375,291 |
27 May 2022 | USD | 0.3133 | 0.3151 | 0.2841 | 0.2841 | 0.2841 | -0.029 (-9.35%) | 2,105,835 |
26 May 2022 | USD | 0.3503 | 0.3643 | 0.3117 | 0.3134 | 0.3134 | -0.038 (-10.76%) | 3,065,553 |
25 May 2022 | USD | 0.3882 | 0.4303 | 0.3495 | 0.3512 | 0.3512 | -0.037 (-9.53%) | 4,156,259 |
24 May 2022 | USD | 0.4474 | 0.4517 | 0.3639 | 0.3882 | 0.3882 | -0.059 (-13.23%) | 3,965,519 |
23 May 2022 | USD | 0.5206 | 0.5208 | 0.4449 | 0.4474 | 0.4474 | -0.073 (-14.08%) | 3,171,716 |
22 May 2022 | USD | 0.5066 | 0.5384 | 0.4794 | 0.5207 | 0.5207 | +0.014 (+2.78%) | 3,439,385 |
21 May 2022 | USD | 0.4645 | 0.5995 | 0.4533 | 0.5066 | 0.5066 | +0.042 (+9.06%) | 11,230,910 |
20 May 2022 | USD | 0.4494 | 0.5153 | 0.4277 | 0.4645 | 0.4645 | +0.015 (+3.36%) | 7,884,810 |
19 May 2022 | USD | 0.4509 | 0.4696 | 0.4122 | 0.4494 | 0.4494 | -0.002 (-0.38%) | 1,013,418 |
18 May 2022 | USD | 0.5218 | 0.5232 | 0.4115 | 0.4511 | 0.4511 | -0.071 (-13.55%) | 1,379,297 |
17 May 2022 | USD | 0.5104 | 0.5397 | 0.502 | 0.5218 | 0.5218 | +0.011 (+2.23%) | 953,469 |
16 May 2022 | USD | 0.5202 | 0.5895 | 0.4816 | 0.5104 | 0.5104 | -0.009 (-1.71%) | 1,704,786 |