Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.49 | 0.52 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 203,000 |
28 Jun 2022 | USD | 0.49 | 0.54 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 22,400 |
27 Jun 2022 | USD | 0.56 | 0.57 | 0.49 | 0.54 | 0.54 | -0.02 (-3.57%) | 114,300 |
24 Jun 2022 | USD | 0.47 | 0.58 | 0.47 | 0.56 | 0.56 | +0.03 (+5.66%) | 302,100 |
23 Jun 2022 | USD | 0.58 | 0.61 | 0.51 | 0.53 | 0.53 | -0.06 (-10.17%) | 401,700 |
22 Jun 2022 | USD | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 112,000 |
21 Jun 2022 | USD | 0.64 | 0.67 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 181,600 |
17 Jun 2022 | USD | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | +0.01 (+1.59%) | 181,100 |
16 Jun 2022 | USD | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 89,000 |
15 Jun 2022 | USD | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 63,500 |
14 Jun 2022 | USD | 0.69 | 0.69 | 0.61 | 0.65 | 0.65 | -0.04 (-5.80%) | 128,200 |
13 Jun 2022 | USD | 0.77 | 0.77 | 0.6 | 0.69 | 0.69 | -0.1 (-12.66%) | 247,300 |
10 Jun 2022 | USD | 0.8 | 0.8 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 181,800 |
9 Jun 2022 | USD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 20,600 |
8 Jun 2022 | USD | 0.8 | 0.84 | 0.8 | 0.84 | 0.84 | +0.01 (+1.20%) | 105,800 |
7 Jun 2022 | USD | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 76,500 |
6 Jun 2022 | USD | 0.84 | 0.86 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 110,300 |
3 Jun 2022 | USD | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 157,200 |
2 Jun 2022 | USD | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 62,600 |
1 Jun 2022 | USD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 43,500 |
31 May 2022 | USD | 0.83 | 0.88 | 0.82 | 0.87 | 0.87 | -0.02 (-2.25%) | 83,200 |
27 May 2022 | USD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 88,600 |
26 May 2022 | USD | 0.93 | 0.93 | 0.86 | 0.9 | 0.9 | -0.03 (-3.23%) | 136,700 |
25 May 2022 | USD | 0.9 | 0.93 | 0.88 | 0.93 | 0.93 | +0.02 (+2.20%) | 33,700 |
24 May 2022 | USD | 0.9 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 39,000 |
23 May 2022 | USD | 0.88 | 0.93 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 52,000 |
20 May 2022 | USD | 0.88 | 0.92 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 97,200 |
19 May 2022 | USD | 0.87 | 0.89 | 0.83 | 0.89 | 0.89 | +0.02 (+2.30%) | 82,800 |
18 May 2022 | USD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 66,400 |
17 May 2022 | USD | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 62,400 |