Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.4029 | 0.4161 | 0.3686 | 0.4032 | 0.4032 | +0 (+0.10%) | 14,483,228 |
13 Jun 2022 | USD | 0.4533 | 0.4547 | 0.3811 | 0.4028 | 0.4028 | -0.051 (-11.18%) | 21,184,078 |
12 Jun 2022 | USD | 0.5199 | 0.525 | 0.4535 | 0.4535 | 0.4535 | -0.066 (-12.77%) | 14,324,796 |
11 Jun 2022 | USD | 0.5276 | 0.5514 | 0.5153 | 0.5199 | 0.5199 | -0.008 (-1.46%) | 25,318,542 |
10 Jun 2022 | USD | 0.5522 | 0.5633 | 0.5098 | 0.5276 | 0.5276 | -0.025 (-4.45%) | 13,779,827 |
9 Jun 2022 | USD | 0.5506 | 0.5705 | 0.5426 | 0.5522 | 0.5522 | +0.002 (+0.31%) | 14,164,309 |
8 Jun 2022 | USD | 0.5793 | 0.5893 | 0.5472 | 0.5505 | 0.5505 | -0.029 (-4.99%) | 12,070,600 |
7 Jun 2022 | USD | 0.6104 | 0.6105 | 0.556 | 0.5794 | 0.5794 | -0.031 (-5.06%) | 12,100,363 |
6 Jun 2022 | USD | 0.5942 | 0.6398 | 0.5939 | 0.6103 | 0.6103 | +0.016 (+2.76%) | 12,126,824 |
5 Jun 2022 | USD | 0.6106 | 0.6166 | 0.5851 | 0.5939 | 0.5939 | -0.017 (-2.74%) | 10,737,755 |
4 Jun 2022 | USD | 0.5953 | 0.6237 | 0.579 | 0.6106 | 0.6106 | +0.015 (+2.59%) | 12,799,606 |
3 Jun 2022 | USD | 0.6389 | 0.6394 | 0.5834 | 0.5952 | 0.5952 | -0.044 (-6.85%) | 9,501,963 |
2 Jun 2022 | USD | 0.5966 | 0.6435 | 0.5801 | 0.639 | 0.639 | +0.042 (+7.11%) | 13,781,624 |
1 Jun 2022 | USD | 0.7078 | 0.7084 | 0.5794 | 0.5966 | 0.5966 | -0.111 (-15.71%) | 18,807,296 |
31 May 2022 | USD | 0.6618 | 0.7827 | 0.661 | 0.7078 | 0.7078 | +0.046 (+6.95%) | 34,462,489 |
30 May 2022 | USD | 0.6139 | 0.6811 | 0.6066 | 0.6618 | 0.6618 | +0.048 (+7.77%) | 14,711,088 |
29 May 2022 | USD | 0.6222 | 0.6236 | 0.5781 | 0.6141 | 0.6141 | -0.008 (-1.30%) | 9,650,994 |
28 May 2022 | USD | 0.669 | 0.6833 | 0.5782 | 0.6222 | 0.6222 | +0.044 (+7.61%) | 22,799,329 |
27 May 2022 | USD | 0.5765 | 0.602 | 0.5472 | 0.5782 | 0.5782 | +0.001 (+0.19%) | 12,645,220 |
26 May 2022 | USD | 0.683 | 0.7051 | 0.5662 | 0.5771 | 0.5771 | -0.106 (-15.49%) | 16,961,576 |
25 May 2022 | USD | 0.6831 | 0.7063 | 0.6527 | 0.6829 | 0.6829 | -0 (-0.03%) | 14,016,532 |
24 May 2022 | USD | 0.708 | 0.7375 | 0.6515 | 0.6831 | 0.6831 | -0.025 (-3.50%) | 16,684,475 |
23 May 2022 | USD | 0.7852 | 0.8357 | 0.6957 | 0.7079 | 0.7079 | -0.078 (-9.89%) | 30,940,926 |
22 May 2022 | USD | 0.9002 | 1.0358 | 0.7584 | 0.7856 | 0.7856 | -0.115 (-12.79%) | 101,772,160 |
21 May 2022 | USD | 0.5975 | 1 | 0.5863 | 0.9008 | 0.9008 | +0.303 (+50.71%) | 118,642,485 |
20 May 2022 | USD | 0.6024 | 0.6476 | 0.5711 | 0.5977 | 0.5977 | -0.005 (-0.80%) | 21,125,512 |
19 May 2022 | USD | 0.5356 | 0.6081 | 0.5172 | 0.6025 | 0.6025 | +0.067 (+12.49%) | 15,069,175 |
18 May 2022 | USD | 0.636 | 0.6445 | 0.5346 | 0.5356 | 0.5356 | -0.1 (-15.77%) | 12,566,821 |
17 May 2022 | USD | 0.6116 | 0.6576 | 0.5955 | 0.6359 | 0.6359 | +0.025 (+4.01%) | 12,664,596 |
16 May 2022 | USD | 0.6967 | 0.6973 | 0.6114 | 0.6114 | 0.6114 | -0.085 (-12.23%) | 9,193,376 |