Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.694 | 0.815 | 0.55 | 0.615 | 6.15 | +0.095 (+18.27%) | 26,027,000 |
13 Jun 2022 | USD | 0.558 | 0.611 | 0.503 | 0.52 | 5.2 | -0.06 (-10.34%) | 257,800 |
10 Jun 2022 | USD | 0.57 | 0.599 | 0.56 | 0.58 | 5.8 | -0.025 (-4.13%) | 98,600 |
9 Jun 2022 | USD | 0.6 | 0.64 | 0.58 | 0.605 | 6.05 | +0.01 (+1.68%) | 727,600 |
8 Jun 2022 | USD | 0.557 | 0.6 | 0.55 | 0.595 | 5.95 | +0.018 (+3.12%) | 87,900 |
7 Jun 2022 | USD | 0.627 | 0.627 | 0.56 | 0.577 | 5.77 | -0.007 (-1.20%) | 180,300 |
6 Jun 2022 | USD | 0.603 | 0.603 | 0.57 | 0.584 | 5.84 | -0.004 (-0.68%) | 132,000 |
3 Jun 2022 | USD | 0.58 | 0.6 | 0.557 | 0.588 | 5.88 | +0.008 (+1.38%) | 93,800 |
2 Jun 2022 | USD | 0.59 | 0.62 | 0.567 | 0.58 | 5.8 | -0.027 (-4.45%) | 279,500 |
1 Jun 2022 | USD | 0.591 | 0.626 | 0.588 | 0.607 | 6.07 | +0.016 (+2.71%) | 157,300 |
31 May 2022 | USD | 0.56 | 0.6 | 0.535 | 0.591 | 5.91 | +0.033 (+5.91%) | 231,900 |
27 May 2022 | USD | 0.59 | 0.59 | 0.534 | 0.558 | 5.58 | -0.006 (-1.06%) | 195,800 |
26 May 2022 | USD | 0.538 | 0.593 | 0.532 | 0.564 | 5.64 | +0.026 (+4.83%) | 232,200 |
25 May 2022 | USD | 0.518 | 0.538 | 0.5 | 0.538 | 5.38 | +0.02 (+3.86%) | 276,600 |
24 May 2022 | USD | 0.54 | 0.54 | 0.501 | 0.518 | 5.18 | -0.007 (-1.33%) | 161,500 |
23 May 2022 | USD | 0.509 | 0.55 | 0.497 | 0.525 | 5.25 | +0.014 (+2.74%) | 1,459,800 |
20 May 2022 | USD | 0.53 | 0.54 | 0.483 | 0.511 | 5.11 | -0.005 (-0.97%) | 532,200 |
19 May 2022 | USD | 0.52 | 0.55 | 0.508 | 0.516 | 5.16 | -0.025 (-4.62%) | 517,200 |
18 May 2022 | USD | 0.539 | 0.569 | 0.534 | 0.541 | 5.41 | +0.002 (+0.37%) | 331,100 |
17 May 2022 | USD | 0.56 | 0.58 | 0.53 | 0.539 | 5.39 | -0.014 (-2.53%) | 738,600 |
16 May 2022 | USD | 0.6 | 0.62 | 0.55 | 0.553 | 5.53 | -0.047 (-7.83%) | 565,700 |
13 May 2022 | USD | 0.581 | 0.63 | 0.57 | 0.6 | 6 | +0.028 (+4.90%) | 684,000 |
12 May 2022 | USD | 0.55 | 0.6 | 0.55 | 0.572 | 5.72 | +0.007 (+1.24%) | 404,800 |
11 May 2022 | USD | 0.67 | 0.7 | 0.553 | 0.565 | 5.65 | -0.122 (-17.76%) | 922,500 |
10 May 2022 | USD | 0.73 | 0.76 | 0.67 | 0.687 | 6.87 | -0.083 (-10.78%) | 860,000 |
9 May 2022 | USD | 0.66 | 0.796 | 0.66 | 0.77 | 7.7 | -0.005 (-0.65%) | 1,817,100 |
6 May 2022 | USD | 0.662 | 0.79 | 0.66 | 0.775 | 7.75 | -0.012 (-1.52%) | 2,605,500 |
5 May 2022 | USD | 0.831 | 0.88 | 0.732 | 0.787 | 7.87 | +0.127 (+19.24%) | 37,700,200 |
4 May 2022 | USD | 0.65 | 0.66 | 0.621 | 0.66 | 6.6 | -0.01 (-1.49%) | 146,600 |
3 May 2022 | USD | 0.66 | 0.675 | 0.65 | 0.67 | 6.7 | +0.006 (+0.90%) | 201,000 |