Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 0.681 | 0.73 | 0.676 | 0.703 | 3.515 | +0.037 (+5.56%) | 4,803,300 |
13 Jun 2022 | USD | 0.647 | 0.67 | 0.622 | 0.666 | 3.33 | -0.006 (-0.89%) | 2,858,200 |
10 Jun 2022 | USD | 0.7 | 0.745 | 0.67 | 0.672 | 3.36 | -0.047 (-6.54%) | 3,323,700 |
9 Jun 2022 | USD | 0.693 | 0.747 | 0.667 | 0.719 | 3.595 | +0.029 (+4.20%) | 5,917,000 |
8 Jun 2022 | USD | 0.645 | 0.73 | 0.64 | 0.69 | 3.45 | +0.062 (+9.87%) | 7,498,500 |
7 Jun 2022 | USD | 0.61 | 0.635 | 0.605 | 0.628 | 3.14 | -0.002 (-0.32%) | 2,759,900 |
6 Jun 2022 | USD | 0.62 | 0.635 | 0.57 | 0.63 | 3.15 | +0.058 (+10.14%) | 5,624,900 |
3 Jun 2022 | USD | 0.541 | 0.59 | 0.492 | 0.572 | 2.86 | +0.042 (+7.92%) | 15,843,300 |
2 Jun 2022 | USD | 0.53 | 0.588 | 0.51 | 0.53 | 2.65 | +0.03 (+6%) | 3,330,300 |
1 Jun 2022 | USD | 0.499 | 0.52 | 0.499 | 0.5 | 2.5 | +0.007 (+1.42%) | 1,915,600 |
31 May 2022 | USD | 0.532 | 0.535 | 0.485 | 0.493 | 2.465 | +0.002 (+0.41%) | 4,509,400 |
27 May 2022 | USD | 0.45 | 0.498 | 0.43 | 0.491 | 2.455 | +0.039 (+8.63%) | 2,756,400 |
26 May 2022 | USD | 0.405 | 0.48 | 0.405 | 0.452 | 2.26 | +0.057 (+14.43%) | 4,534,500 |
25 May 2022 | USD | 0.393 | 0.418 | 0.392 | 0.395 | 1.975 | +0.005 (+1.28%) | 1,242,400 |
24 May 2022 | USD | 0.44 | 0.44 | 0.388 | 0.39 | 1.95 | -0.051 (-11.56%) | 2,369,900 |
23 May 2022 | USD | 0.454 | 0.454 | 0.422 | 0.441 | 2.205 | +0.013 (+3.16%) | 1,610,200 |
20 May 2022 | USD | 0.45 | 0.45 | 0.4141 | 0.4275 | 2.1375 | -0.015 (-3.28%) | 4,686,531 |
19 May 2022 | USD | 0.45 | 0.458 | 0.437 | 0.442 | 2.21 | +0.011 (+2.55%) | 1,145,700 |
18 May 2022 | USD | 0.456 | 0.456 | 0.43 | 0.431 | 2.155 | -0.013 (-2.93%) | 1,494,300 |
17 May 2022 | USD | 0.487 | 0.5 | 0.442 | 0.444 | 2.22 | -0.026 (-5.53%) | 3,055,500 |
16 May 2022 | USD | 0.48 | 0.5 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 2,235,700 |
13 May 2022 | USD | 0.475 | 0.506 | 0.465 | 0.47 | 2.35 | 0.0 (0.0%) | 4,206,595 |
12 May 2022 | USD | 0.5 | 0.5 | 0.43 | 0.47 | 2.35 | -0.032 (-6.37%) | 6,145,600 |
11 May 2022 | USD | 0.519 | 0.53 | 0.5 | 0.502 | 2.51 | -0.01 (-1.95%) | 2,972,200 |
10 May 2022 | USD | 0.567 | 0.585 | 0.511 | 0.512 | 2.56 | -0.028 (-5.19%) | 1,396,300 |
9 May 2022 | USD | 0.595 | 0.595 | 0.526 | 0.54 | 2.7 | -0.031 (-5.43%) | 1,485,400 |
6 May 2022 | USD | 0.563 | 0.588 | 0.551 | 0.571 | 2.855 | -0.019 (-3.22%) | 3,272,100 |
5 May 2022 | USD | 0.6 | 0.618 | 0.58 | 0.59 | 2.95 | -0.037 (-5.90%) | 1,411,300 |
4 May 2022 | USD | 0.629 | 0.631 | 0.58 | 0.627 | 3.135 | +0.012 (+1.95%) | 1,547,200 |
3 May 2022 | USD | 0.628 | 0.644 | 0.601 | 0.615 | 3.075 | -0.01 (-1.60%) | 978,100 |