Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.48 | 0.52 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 113,700 |
21 Jun 2022 | USD | 0.5 | 0.52 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 142,400 |
17 Jun 2022 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 125,000 |
16 Jun 2022 | USD | 0.47 | 0.5 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 82,400 |
15 Jun 2022 | USD | 0.48 | 0.5 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 165,100 |
14 Jun 2022 | USD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | +0.02 (+4.26%) | 115,900 |
13 Jun 2022 | USD | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 117,100 |
10 Jun 2022 | USD | 0.51 | 0.51 | 0.46 | 0.5 | 0.5 | -0.01 (-1.96%) | 118,200 |
9 Jun 2022 | USD | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 193,400 |
8 Jun 2022 | USD | 0.51 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 202,700 |
7 Jun 2022 | USD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 78,400 |
6 Jun 2022 | USD | 0.5 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 233,100 |
3 Jun 2022 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 143,500 |
2 Jun 2022 | USD | 0.48 | 0.5 | 0.45 | 0.49 | 0.49 | +0.01 (+2.08%) | 199,700 |
1 Jun 2022 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 108,200 |
31 May 2022 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 146,800 |
27 May 2022 | USD | 0.46 | 0.51 | 0.45 | 0.5 | 0.5 | +0.02 (+4.17%) | 192,800 |
26 May 2022 | USD | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | +0.02 (+4.35%) | 66,100 |
25 May 2022 | USD | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 116,900 |
24 May 2022 | USD | 0.47 | 0.5 | 0.42 | 0.46 | 0.46 | -0.01 (-2.13%) | 124,000 |
23 May 2022 | USD | 0.44 | 0.5 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 100,200 |
20 May 2022 | USD | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 84,500 |
19 May 2022 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 121,800 |
18 May 2022 | USD | 0.46 | 0.5 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 74,800 |
17 May 2022 | USD | 0.46 | 0.5 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 98,600 |
16 May 2022 | USD | 0.49 | 0.5 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 121,400 |
13 May 2022 | USD | 0.42 | 0.48 | 0.42 | 0.47 | 0.47 | +0.04 (+9.30%) | 236,200 |
12 May 2022 | USD | 0.43 | 0.46 | 0.39 | 0.43 | 0.43 | -0.01 (-2.27%) | 274,700 |
11 May 2022 | USD | 0.49 | 0.51 | 0.44 | 0.44 | 0.44 | -0.06 (-12%) | 333,100 |
10 May 2022 | USD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 171,800 |