Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.3601 | 0.3675 | 0.3601 | 0.3675 | 0.3675 | -0.043 (-10.37%) | 700 |
13 Jun 2022 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
10 Jun 2022 | USD | 0.41 | 0.4539 | 0.35 | 0.41 | 0.41 | +0.05 (+13.89%) | 91,586 |
9 Jun 2022 | USD | 0.4399 | 0.4399 | 0.2899 | 0.36 | 0.36 | -0.056 (-13.46%) | 31,325 |
8 Jun 2022 | USD | 0.4248 | 0.43 | 0.4 | 0.416 | 0.416 | +0.056 (+15.52%) | 31,865 |
7 Jun 2022 | USD | 0.36 | 0.3601 | 0.36 | 0.3601 | 0.3601 | -0.06 (-14.26%) | 300 |
6 Jun 2022 | USD | 0.4249 | 0.4249 | 0.42 | 0.42 | 0.42 | +0.01 (+2.46%) | 526 |
3 Jun 2022 | USD | 0.4147 | 0.42 | 0.3853 | 0.4099 | 0.4099 | -0.01 (-2.40%) | 27,467 |
2 Jun 2022 | USD | 0.4099 | 0.42 | 0.3694 | 0.42 | 0.42 | +0.058 (+15.89%) | 52,302 |
1 Jun 2022 | USD | 0.429 | 0.429 | 0.351 | 0.3624 | 0.3624 | -0.018 (-4.63%) | 6,397 |
31 May 2022 | USD | 0.4267 | 0.4498 | 0.3782 | 0.38 | 0.38 | -0.069 (-15.44%) | 2,254 |
27 May 2022 | USD | 0.4998 | 0.4998 | 0.38 | 0.4494 | 0.4494 | -0.005 (-1.08%) | 2 |
26 May 2022 | USD | 0.4499 | 0.4543 | 0.4499 | 0.4543 | 0.4543 | +0.055 (+13.89%) | 202 |
25 May 2022 | USD | 0.4099 | 0.4343 | 0.369 | 0.3989 | 0.3989 | -0.101 (-20.20%) | 15,678 |
24 May 2022 | USD | 0.394 | 0.576 | 0.3879 | 0.4999 | 0.4999 | +0.1 (+24.97%) | 3,501 |
23 May 2022 | USD | 0.579 | 0.579 | 0.4 | 0.4 | 0.4 | -0.004 (-0.97%) | 3,151 |
20 May 2022 | USD | 0.3824 | 0.576 | 0.366 | 0.4039 | 0.4039 | -0.096 (-19.20%) | 4,820 |
19 May 2022 | USD | 0.4752 | 0.4999 | 0.4752 | 0.4999 | 0.4999 | +0.061 (+14.00%) | 1,126 |
18 May 2022 | USD | 0.4042 | 0.49 | 0.4 | 0.4385 | 0.4385 | -0.061 (-12.28%) | 150,500 |
17 May 2022 | USD | 0.4999 | 0.4999 | 0.3801 | 0.4999 | 0.4999 | +0.013 (+2.65%) | 101 |
16 May 2022 | USD | 0.487 | 0.487 | 0.4153 | 0.487 | 0.487 | +0.07 (+16.81%) | 201 |
13 May 2022 | USD | 0.41 | 0.4299 | 0.3902 | 0.4169 | 0.4169 | -0.013 (-3.00%) | 4,535 |
12 May 2022 | USD | 0.45 | 0.45 | 0.3971 | 0.4298 | 0.4298 | -0.053 (-10.96%) | 60,503 |
11 May 2022 | USD | 0.4827 | 0.4827 | 0.4827 | 0.4827 | 0.4827 | +0.063 (+14.93%) | 102 |
10 May 2022 | USD | 0.59 | 0.59 | 0.4 | 0.42 | 0.42 | -0.035 (-7.69%) | 59,441 |
9 May 2022 | USD | 0.505 | 0.51 | 0.455 | 0.455 | 0.455 | -0.045 (-9%) | 18,700 |
6 May 2022 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.006 (+1.21%) | 6,000 |
5 May 2022 | USD | 0.505 | 0.61 | 0.49 | 0.494 | 0.494 | -0.021 (-4.08%) | 5,301 |
4 May 2022 | USD | 0.5299 | 0.5299 | 0.5 | 0.515 | 0.515 | +0.005 (+0.98%) | 36,795 |
3 May 2022 | USD | 0.53 | 0.56 | 0.4901 | 0.51 | 0.51 | -0.049 (-8.73%) | 359,482 |