Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | USD | 0.29 | 0.3057 | 0.28 | 0.2852 | 0.2852 | -0.029 (-9.23%) | 41,100 |
15 Jun 2022 | USD | 0.319 | 0.319 | 0.3 | 0.3142 | 0.3142 | -0.006 (-1.81%) | 27,200 |
14 Jun 2022 | USD | 0.285 | 0.3362 | 0.285 | 0.32 | 0.32 | -0.002 (-0.59%) | 59,900 |
13 Jun 2022 | USD | 0.34 | 0.3499 | 0.3063 | 0.3219 | 0.3219 | -0.042 (-11.57%) | 179,700 |
10 Jun 2022 | USD | 0.37 | 0.37 | 0.35 | 0.364 | 0.364 | -0.002 (-0.63%) | 74,500 |
9 Jun 2022 | USD | 0.419 | 0.419 | 0.36 | 0.3663 | 0.3663 | -0.014 (-3.61%) | 58,200 |
8 Jun 2022 | USD | 0.3883 | 0.3901 | 0.37 | 0.38 | 0.38 | -0.011 (-2.84%) | 25,900 |
7 Jun 2022 | USD | 0.3606 | 0.3911 | 0.3579 | 0.3911 | 0.3911 | +0.008 (+2.19%) | 47,200 |
6 Jun 2022 | USD | 0.409 | 0.409 | 0.381 | 0.3827 | 0.3827 | +0.012 (+3.29%) | 48,800 |
3 Jun 2022 | USD | 0.335 | 0.3851 | 0.335 | 0.3705 | 0.3705 | +0.004 (+1.12%) | 24,200 |
2 Jun 2022 | USD | 0.3601 | 0.3771 | 0.36 | 0.3664 | 0.3664 | +0.016 (+4.69%) | 25,700 |
1 Jun 2022 | USD | 0.3654 | 0.3813 | 0.3402 | 0.35 | 0.35 | -0.019 (-5.10%) | 91,200 |
31 May 2022 | USD | 0.36 | 0.38 | 0.3346 | 0.3688 | 0.3688 | +0.034 (+10.16%) | 46,500 |
27 May 2022 | USD | 0.3454 | 0.3571 | 0.3342 | 0.3348 | 0.3348 | -0.002 (-0.53%) | 107,000 |
26 May 2022 | USD | 0.3579 | 0.3579 | 0.3106 | 0.3366 | 0.3366 | -0.013 (-3.83%) | 166,500 |
25 May 2022 | USD | 0.367 | 0.367 | 0.3474 | 0.35 | 0.35 | -0.009 (-2.40%) | 45,600 |
24 May 2022 | USD | 0.3907 | 0.3907 | 0.3501 | 0.3586 | 0.3586 | -0.02 (-5.31%) | 48,300 |
23 May 2022 | USD | 0.3431 | 0.3988 | 0.3431 | 0.3787 | 0.3787 | -0.019 (-4.73%) | 129,000 |
20 May 2022 | USD | 0.4141 | 0.4315 | 0.375 | 0.3975 | 0.3975 | -0.032 (-7.43%) | 71,500 |
19 May 2022 | USD | 0.4275 | 0.4312 | 0.3922 | 0.4294 | 0.4294 | +0.001 (+0.14%) | 71,900 |
18 May 2022 | USD | 0.4327 | 0.4437 | 0.425 | 0.4288 | 0.4288 | -0.023 (-5.17%) | 15,700 |
17 May 2022 | USD | 0.4646 | 0.4666 | 0.4175 | 0.4522 | 0.4522 | +0.028 (+6.65%) | 74,900 |
16 May 2022 | USD | 0.39 | 0.4388 | 0.3857 | 0.424 | 0.424 | +0.014 (+3.39%) | 103,100 |
13 May 2022 | USD | 0.3919 | 0.4199 | 0.36 | 0.4101 | 0.4101 | +0.054 (+15.13%) | 118,600 |
12 May 2022 | USD | 0.33 | 0.38 | 0.3 | 0.3562 | 0.3562 | -0.015 (-3.99%) | 174,900 |
11 May 2022 | USD | 0.3912 | 0.4254 | 0.3528 | 0.371 | 0.371 | -0.051 (-12.00%) | 166,200 |
10 May 2022 | USD | 0.38 | 0.4358 | 0.379 | 0.4216 | 0.4216 | +0.029 (+7.50%) | 98,600 |
9 May 2022 | USD | 0.46 | 0.495 | 0.38 | 0.3922 | 0.3922 | -0.076 (-16.20%) | 359,700 |
6 May 2022 | USD | 0.47 | 0.4884 | 0.4475 | 0.468 | 0.468 | -0.007 (-1.54%) | 53,400 |
5 May 2022 | USD | 0.5204 | 0.5209 | 0.463 | 0.4753 | 0.4753 | -0.038 (-7.33%) | 102,500 |