Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.58 | 0.58 | 0.515 | 0.53 | 0.53 | -0.085 (-13.82%) | 5,500 |
21 Jun 2022 | USD | 0.58 | 0.615 | 0.58 | 0.615 | 0.615 | -0.035 (-5.38%) | 4,100 |
17 Jun 2022 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
16 Jun 2022 | USD | 0.52 | 0.65 | 0.52 | 0.65 | 0.65 | 0.0 (0.0%) | 400 |
15 Jun 2022 | USD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.049 (-7.01%) | 3,600 |
14 Jun 2022 | USD | 0.699 | 0.699 | 0.699 | 0.699 | 0.699 | +0.044 (+6.72%) | 500 |
13 Jun 2022 | USD | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 11,300 |
10 Jun 2022 | USD | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -0.09 (-12.16%) | 14,700 |
9 Jun 2022 | USD | 0.655 | 0.741 | 0.65 | 0.74 | 0.74 | +0.042 (+6.02%) | 19,600 |
8 Jun 2022 | USD | 0.749 | 0.78 | 0.655 | 0.698 | 0.698 | -0.051 (-6.81%) | 35,300 |
7 Jun 2022 | USD | 0.681 | 0.85 | 0.65 | 0.749 | 0.749 | -0.231 (-23.57%) | 98,000 |
6 Jun 2022 | USD | 0.89 | 1.1 | 0.67 | 0.98 | 0.98 | -0.01 (-1.01%) | 31,000 |
3 Jun 2022 | USD | 0.77 | 0.99 | 0.77 | 0.99 | 0.99 | 0.0 (0.0%) | 5,300 |
2 Jun 2022 | USD | 1.05 | 1.05 | 0.8 | 0.99 | 0.99 | -0.05 (-4.81%) | 17,000 |
1 Jun 2022 | USD | 0.8 | 1.25 | 0.75 | 1.04 | 1.04 | -0.25 (-19.38%) | 12,800 |
31 May 2022 | USD | 1.85 | 1.85 | 1.05 | 1.29 | 1.29 | -0.01 (-0.77%) | 10,500 |
27 May 2022 | USD | 1.25 | 1.4 | 1.02 | 1.3 | 1.3 | -0.05 (-3.70%) | 17,800 |
26 May 2022 | USD | 1.45 | 1.6 | 1.05 | 1.35 | 1.35 | -0.15 (-10%) | 35,800 |
25 May 2022 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 6,300 |
24 May 2022 | USD | 1.45 | 2 | 1.45 | 1.5 | 1.5 | +0.1 (+7.14%) | 15,700 |
23 May 2022 | USD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 7,700 |
20 May 2022 | USD | 1.05 | 1.45 | 1.05 | 1.4 | 1.4 | +0.2 (+16.67%) | 15,900 |
19 May 2022 | USD | 2.2 | 2.2 | 0.75 | 1.2 | 1.2 | -1.05 (-46.67%) | 73,500 |
18 May 2022 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
17 May 2022 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
16 May 2022 | USD | 2.02 | 2.44 | 1.75 | 2.25 | 2.25 | -0.15 (-6.25%) | 8,500 |
13 May 2022 | USD | 2.4 | 2.48 | 2.105 | 2.4 | 2.4 | -0.05 (-2.04%) | 4,300 |
12 May 2022 | USD | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 3,000 |
11 May 2022 | USD | 2.3 | 2.49 | 2.2 | 2.48 | 2.48 | +0.28 (+12.73%) | 2,800 |
10 May 2022 | USD | 2.8 | 2.8 | 2.03 | 2.2 | 2.2 | -0.478 (-17.85%) | 14,000 |