Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 0.395 | 0.404 | 0.381 | 0.392 | 5.88 | -0.003 (-0.76%) | 528,300 |
28 Jun 2022 | USD | 0.405 | 0.41 | 0.388 | 0.395 | 5.925 | -0.007 (-1.74%) | 414,400 |
27 Jun 2022 | USD | 0.4 | 0.414 | 0.395 | 0.402 | 6.03 | +0.008 (+2.03%) | 430,500 |
24 Jun 2022 | USD | 0.425 | 0.427 | 0.394 | 0.394 | 5.91 | -0.023 (-5.52%) | 388,900 |
23 Jun 2022 | USD | 0.41 | 0.427 | 0.41 | 0.417 | 6.255 | +0.007 (+1.71%) | 300,600 |
22 Jun 2022 | USD | 0.405 | 0.427 | 0.4 | 0.41 | 6.15 | 0.0 (0.0%) | 437,600 |
21 Jun 2022 | USD | 0.422 | 0.428 | 0.403 | 0.41 | 6.15 | +0.01 (+2.50%) | 364,600 |
17 Jun 2022 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 6 | -0.03 (-6.98%) | 561,700 |
16 Jun 2022 | USD | 0.398 | 0.43 | 0.39 | 0.43 | 6.45 | +0.032 (+8.04%) | 458,400 |
15 Jun 2022 | USD | 0.399 | 0.417 | 0.39 | 0.398 | 5.97 | +0.014 (+3.65%) | 880,700 |
14 Jun 2022 | USD | 0.43 | 0.45 | 0.383 | 0.384 | 5.76 | -0.058 (-13.12%) | 1,035,600 |
13 Jun 2022 | USD | 0.49 | 0.51 | 0.43 | 0.442 | 6.63 | -0.048 (-9.80%) | 889,900 |
10 Jun 2022 | USD | 0.505 | 0.51 | 0.476 | 0.49 | 7.35 | -0.025 (-4.85%) | 540,500 |
9 Jun 2022 | USD | 0.509 | 0.525 | 0.504 | 0.515 | 7.725 | +0.019 (+3.83%) | 720,000 |
8 Jun 2022 | USD | 0.49 | 0.509 | 0.47 | 0.496 | 7.44 | +0.036 (+7.83%) | 580,000 |
7 Jun 2022 | USD | 0.46 | 0.487 | 0.45 | 0.46 | 6.9 | -0.01 (-2.13%) | 612,700 |
6 Jun 2022 | USD | 0.47 | 0.496 | 0.45 | 0.47 | 7.05 | 0.0 (0.0%) | 684,800 |
3 Jun 2022 | USD | 0.518 | 0.519 | 0.446 | 0.47 | 7.05 | +0.01 (+2.17%) | 1,971,400 |
2 Jun 2022 | USD | 0.42 | 0.46 | 0.42 | 0.46 | 6.9 | +0.034 (+7.98%) | 927,600 |
1 Jun 2022 | USD | 0.448 | 0.47 | 0.418 | 0.426 | 6.39 | -0.014 (-3.18%) | 401,400 |
31 May 2022 | USD | 0.43 | 0.44 | 0.41 | 0.44 | 6.6 | 0.0 (0.0%) | 730,400 |
27 May 2022 | USD | 0.423 | 0.47 | 0.422 | 0.44 | 6.6 | +0.011 (+2.56%) | 764,900 |
26 May 2022 | USD | 0.39 | 0.436 | 0.377 | 0.429 | 6.435 | +0.043 (+11.14%) | 1,294,300 |
25 May 2022 | USD | 0.34 | 0.386 | 0.33 | 0.386 | 5.79 | +0.028 (+7.82%) | 1,141,900 |
24 May 2022 | USD | 0.38 | 0.393 | 0.35 | 0.358 | 5.37 | -0.031 (-7.97%) | 1,097,800 |
23 May 2022 | USD | 0.398 | 0.399 | 0.357 | 0.389 | 5.835 | +0.006 (+1.57%) | 1,764,000 |
20 May 2022 | USD | 0.42 | 0.43 | 0.382 | 0.383 | 5.745 | -0.035 (-8.37%) | 1,646,800 |
19 May 2022 | USD | 0.43 | 0.44 | 0.411 | 0.418 | 6.27 | -0.012 (-2.79%) | 1,278,500 |
18 May 2022 | USD | 0.47 | 0.475 | 0.43 | 0.43 | 6.45 | -0.04 (-8.51%) | 779,500 |
17 May 2022 | USD | 0.449 | 0.476 | 0.449 | 0.47 | 7.05 | +0.031 (+7.06%) | 463,100 |