Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 0.472 | 0.6137 | 0.47 | 0.6137 | 0.6137 | +0.074 (+13.65%) | 13,272 |
22 Jun 2022 | USD | 0.4926 | 0.54 | 0.4918 | 0.54 | 0.54 | +0.109 (+25.35%) | 15,554 |
21 Jun 2022 | USD | 0.39 | 0.45 | 0.39 | 0.4308 | 0.4308 | +0.031 (+7.70%) | 15,652 |
17 Jun 2022 | USD | 0.36 | 0.4473 | 0.36 | 0.4 | 0.4 | +0.1 (+33.33%) | 291,081 |
16 Jun 2022 | USD | 0.34 | 0.3401 | 0.3 | 0.3 | 0.3 | -0.05 (-14.31%) | 488,036 |
15 Jun 2022 | USD | 0.4 | 0.4 | 0.3401 | 0.3501 | 0.3501 | -0.044 (-11.14%) | 23,682 |
14 Jun 2022 | USD | 0.394 | 0.403 | 0.394 | 0.394 | 0.394 | 0.0 (0.0%) | 25,250 |
13 Jun 2022 | USD | 0.4599 | 0.4599 | 0.394 | 0.394 | 0.394 | -0.039 (-8.96%) | 21,000 |
10 Jun 2022 | USD | 0.46 | 0.46 | 0.4328 | 0.4328 | 0.4328 | -0.017 (-3.82%) | 39,132 |
9 Jun 2022 | USD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.04 (+9.73%) | 41,820 |
8 Jun 2022 | USD | 0.4101 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | +0.02 (+5.15%) | 202 |
7 Jun 2022 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
6 Jun 2022 | USD | 0.4501 | 0.4796 | 0.39 | 0.39 | 0.39 | -0.096 (-19.82%) | 3,521 |
3 Jun 2022 | USD | 0.5001 | 0.51 | 0.4864 | 0.4864 | 0.4864 | -0.014 (-2.74%) | 7,585 |
2 Jun 2022 | USD | 0.5327 | 0.5327 | 0.5001 | 0.5001 | 0.5001 | -0.033 (-6.16%) | 801 |
1 Jun 2022 | USD | 0.5329 | 0.5329 | 0.5329 | 0.5329 | 0.5329 | 0.0 (0.0%) | 5 |
31 May 2022 | USD | 0.546 | 0.546 | 0.4001 | 0.5329 | 0.5329 | -0.013 (-2.40%) | 7,430 |
27 May 2022 | USD | 0.444 | 0.576 | 0.444 | 0.546 | 0.546 | +0.061 (+12.60%) | 2,506 |
26 May 2022 | USD | 0.4813 | 0.4849 | 0.4813 | 0.4849 | 0.4849 | -0.046 (-8.68%) | 1,158 |
25 May 2022 | USD | 0.59 | 0.59 | 0.531 | 0.531 | 0.531 | +0.011 (+2.19%) | 2,420 |
24 May 2022 | USD | 0.47 | 0.5196 | 0.47 | 0.5196 | 0.5196 | +0.13 (+33.23%) | 5,459 |
23 May 2022 | USD | 0.5397 | 0.5397 | 0.39 | 0.39 | 0.39 | -0.096 (-19.74%) | 6,625 |
20 May 2022 | USD | 0.39 | 0.4999 | 0.39 | 0.4859 | 0.4859 | +0.085 (+21.14%) | 18,207 |
19 May 2022 | USD | 0.3699 | 0.4011 | 0.3699 | 0.4011 | 0.4011 | +0.031 (+8.41%) | 948 |
18 May 2022 | USD | 0.3816 | 0.4698 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 14,352 |
17 May 2022 | USD | 0.3802 | 0.4174 | 0.38 | 0.38 | 0.38 | -0 (-0.03%) | 8,742 |
16 May 2022 | USD | 0.39 | 0.4001 | 0.38 | 0.3801 | 0.3801 | -0.07 (-15.50%) | 9,255 |
13 May 2022 | USD | 0.45 | 0.45 | 0.38 | 0.4498 | 0.4498 | +0.109 (+31.91%) | 10,572 |
12 May 2022 | USD | 0.328 | 0.36 | 0.328 | 0.341 | 0.341 | +0.004 (+1.28%) | 6,881 |
11 May 2022 | USD | 0.36 | 0.36 | 0.33 | 0.3367 | 0.3367 | -0.263 (-43.86%) | 6,765 |