Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.58 | 0.61 | 0.48 | 0.52 | 5.2 | -0.07 (-11.86%) | 4,200,800 |
28 Jun 2022 | USD | 0.63 | 0.63 | 0.55 | 0.59 | 5.9 | -0.05 (-7.81%) | 5,364,700 |
27 Jun 2022 | USD | 0.68 | 0.7 | 0.63 | 0.64 | 6.4 | -0.04 (-5.88%) | 1,871,500 |
24 Jun 2022 | USD | 0.73 | 0.74 | 0.67 | 0.68 | 6.8 | -0.05 (-6.85%) | 1,654,100 |
23 Jun 2022 | USD | 0.8 | 0.8 | 0.71 | 0.73 | 7.3 | -0.06 (-7.59%) | 1,920,100 |
22 Jun 2022 | USD | 0.74 | 0.79 | 0.73 | 0.79 | 7.9 | +0.05 (+6.76%) | 2,138,200 |
21 Jun 2022 | USD | 0.71 | 0.77 | 0.7 | 0.74 | 7.4 | 0.0 (0.0%) | 2,361,500 |
17 Jun 2022 | USD | 0.7 | 0.74 | 0.68 | 0.74 | 7.4 | +0.04 (+5.71%) | 1,803,100 |
16 Jun 2022 | USD | 0.7 | 0.71 | 0.66 | 0.7 | 7 | -0.01 (-1.41%) | 2,764,800 |
15 Jun 2022 | USD | 0.72 | 0.75 | 0.62 | 0.71 | 7.1 | -0.05 (-6.58%) | 6,945,200 |
14 Jun 2022 | USD | 0.8 | 0.8 | 0.73 | 0.76 | 7.6 | -0.04 (-5%) | 2,311,600 |
13 Jun 2022 | USD | 0.79 | 0.82 | 0.65 | 0.8 | 8 | +0.03 (+3.90%) | 7,723,300 |
10 Jun 2022 | USD | 0.82 | 0.85 | 0.75 | 0.77 | 7.7 | -0.07 (-8.33%) | 3,196,500 |
9 Jun 2022 | USD | 0.86 | 0.87 | 0.76 | 0.84 | 8.4 | -0.02 (-2.33%) | 3,802,300 |
8 Jun 2022 | USD | 0.75 | 0.9 | 0.74 | 0.86 | 8.6 | +0.1 (+13.16%) | 5,862,200 |
7 Jun 2022 | USD | 0.75 | 0.77 | 0.73 | 0.76 | 7.6 | +0.02 (+2.70%) | 3,122,600 |
6 Jun 2022 | USD | 0.74 | 0.76 | 0.7 | 0.74 | 7.4 | +0.01 (+1.37%) | 3,024,700 |
3 Jun 2022 | USD | 0.74 | 0.74 | 0.69 | 0.73 | 7.3 | -0.01 (-1.35%) | 2,205,700 |
2 Jun 2022 | USD | 0.75 | 0.77 | 0.7 | 0.74 | 7.4 | +0.02 (+2.78%) | 2,643,700 |
1 Jun 2022 | USD | 0.77 | 0.8 | 0.67 | 0.72 | 7.2 | -0.03 (-4%) | 9,502,000 |
31 May 2022 | USD | 0.68 | 0.76 | 0.63 | 0.75 | 7.5 | +0.09 (+13.64%) | 4,822,600 |
27 May 2022 | USD | 0.64 | 0.71 | 0.57 | 0.66 | 6.6 | -0.01 (-1.49%) | 8,781,400 |
26 May 2022 | USD | 0.75 | 0.77 | 0.65 | 0.67 | 6.7 | -0.06 (-8.22%) | 9,397,000 |
25 May 2022 | USD | 0.69 | 0.77 | 0.67 | 0.73 | 7.3 | +0.04 (+5.80%) | 8,237,400 |
24 May 2022 | USD | 0.72 | 0.78 | 0.65 | 0.69 | 6.9 | -0.02 (-2.82%) | 14,547,000 |
23 May 2022 | USD | 0.65 | 0.75 | 0.62 | 0.71 | 7.1 | +0.08 (+12.70%) | 7,371,400 |
20 May 2022 | USD | 0.65 | 0.68 | 0.54 | 0.63 | 6.3 | -0.02 (-3.08%) | 4,466,400 |
19 May 2022 | USD | 0.7 | 0.72 | 0.63 | 0.65 | 6.5 | -0.07 (-9.72%) | 4,141,800 |
18 May 2022 | USD | 0.64 | 0.73 | 0.59 | 0.72 | 7.2 | +0.13 (+22.03%) | 12,243,500 |
17 May 2022 | USD | 0.6 | 0.62 | 0.55 | 0.59 | 5.9 | -0.04 (-6.35%) | 2,822,600 |