Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.78 | 0.84 | 0.78 | 0.82 | 123 | +0.01 (+1.23%) | 2,637,900 |
21 Jun 2022 | USD | 0.88 | 0.88 | 0.77 | 0.81 | 121.5 | -0.06 (-6.90%) | 2,681,300 |
17 Jun 2022 | USD | 0.81 | 0.89 | 0.79 | 0.87 | 130.5 | +0.02 (+2.35%) | 3,832,500 |
16 Jun 2022 | USD | 0.79 | 0.85 | 0.76 | 0.85 | 127.5 | 0.0 (0.0%) | 2,023,500 |
15 Jun 2022 | USD | 0.79 | 0.85 | 0.76 | 0.85 | 127.5 | +0.03 (+3.66%) | 1,761,800 |
14 Jun 2022 | USD | 0.78 | 0.85 | 0.74 | 0.82 | 123 | +0.05 (+6.49%) | 2,150,800 |
13 Jun 2022 | USD | 0.78 | 0.89 | 0.76 | 0.77 | 115.5 | -0.13 (-14.44%) | 3,144,300 |
10 Jun 2022 | USD | 0.98 | 0.99 | 0.77 | 0.9 | 135 | +0.05 (+5.88%) | 22,908,400 |
9 Jun 2022 | USD | 0.77 | 0.9 | 0.74 | 0.85 | 127.5 | +0.09 (+11.84%) | 2,796,200 |
8 Jun 2022 | USD | 0.65 | 0.8 | 0.64 | 0.76 | 114 | +0.08 (+11.76%) | 2,562,000 |
7 Jun 2022 | USD | 0.54 | 0.69 | 0.53 | 0.68 | 102 | +0.11 (+19.30%) | 4,118,800 |
6 Jun 2022 | USD | 0.53 | 0.58 | 0.5 | 0.57 | 85.5 | +0.05 (+9.62%) | 5,808,400 |
3 Jun 2022 | USD | 0.54 | 0.55 | 0.47 | 0.52 | 78 | +0.03 (+6.12%) | 13,126,800 |
2 Jun 2022 | USD | 0.47 | 0.5 | 0.46 | 0.49 | 73.5 | +0.02 (+4.26%) | 2,028,800 |
1 Jun 2022 | USD | 0.56 | 0.56 | 0.47 | 0.47 | 70.5 | -0.05 (-9.62%) | 2,684,100 |
31 May 2022 | USD | 0.56 | 0.64 | 0.52 | 0.52 | 78 | -0.04 (-7.14%) | 6,112,700 |
27 May 2022 | USD | 0.52 | 0.57 | 0.48 | 0.56 | 84 | +0.06 (+12%) | 1,527,200 |
26 May 2022 | USD | 0.5 | 0.52 | 0.47 | 0.5 | 75 | 0.0 (0.0%) | 1,084,900 |
25 May 2022 | USD | 0.51 | 0.52 | 0.46 | 0.5 | 75 | 0.0 (0.0%) | 1,423,000 |
24 May 2022 | USD | 0.51 | 0.53 | 0.48 | 0.5 | 75 | -0.02 (-3.85%) | 911,300 |
23 May 2022 | USD | 0.5 | 0.53 | 0.47 | 0.52 | 78 | +0.02 (+4%) | 1,369,900 |
20 May 2022 | USD | 0.48 | 0.52 | 0.45 | 0.5 | 75 | +0.02 (+4.17%) | 1,029,300 |
19 May 2022 | USD | 0.49 | 0.5 | 0.45 | 0.48 | 72 | 0.0 (0.0%) | 1,278,900 |
18 May 2022 | USD | 0.51 | 0.52 | 0.48 | 0.48 | 72 | -0.04 (-7.69%) | 1,518,300 |
17 May 2022 | USD | 0.53 | 0.53 | 0.48 | 0.52 | 78 | +0.02 (+4%) | 1,654,500 |
16 May 2022 | USD | 0.59 | 0.59 | 0.5 | 0.5 | 75 | -0.09 (-15.25%) | 1,837,300 |
13 May 2022 | USD | 0.59 | 0.63 | 0.57 | 0.59 | 88.5 | +0.01 (+1.72%) | 2,495,200 |
12 May 2022 | USD | 0.56 | 0.63 | 0.53 | 0.58 | 87 | +0.03 (+5.45%) | 1,645,600 |
11 May 2022 | USD | 0.69 | 0.7 | 0.53 | 0.55 | 82.5 | -0.17 (-23.61%) | 3,105,600 |
10 May 2022 | USD | 0.68 | 0.78 | 0.68 | 0.72 | 108 | +0.04 (+5.88%) | 2,809,200 |