Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.17 | 0.19 | 0.16 | 0.18 | 4.5 | +0.02 (+12.50%) | 1,630,000 |
13 May 2022 | USD | 0.16 | 0.17 | 0.15 | 0.16 | 4 | 0.0 (0.0%) | 1,398,200 |
12 May 2022 | USD | 0.14 | 0.17 | 0.13 | 0.16 | 4 | +0.02 (+14.29%) | 3,906,800 |
11 May 2022 | USD | 0.16 | 0.17 | 0.13 | 0.14 | 3.5 | -0.02 (-12.50%) | 3,629,000 |
10 May 2022 | USD | 0.17 | 0.17 | 0.15 | 0.16 | 4 | +0.01 (+6.67%) | 980,200 |
9 May 2022 | USD | 0.17 | 0.17 | 0.15 | 0.15 | 3.75 | -0.01 (-6.25%) | 1,688,400 |
6 May 2022 | USD | 0.19 | 0.19 | 0.16 | 0.16 | 4 | -0.02 (-11.11%) | 3,899,700 |
5 May 2022 | USD | 0.19 | 0.2 | 0.18 | 0.18 | 4.5 | -0.02 (-10%) | 1,918,800 |
4 May 2022 | USD | 0.22 | 0.22 | 0.18 | 0.2 | 5 | -0.01 (-4.76%) | 5,876,500 |
3 May 2022 | USD | 0.22 | 0.24 | 0.21 | 0.21 | 5.25 | -0.01 (-4.55%) | 3,105,800 |
2 May 2022 | USD | 0.21 | 0.23 | 0.21 | 0.22 | 5.5 | +0.01 (+4.76%) | 1,906,000 |
29 Apr 2022 | USD | 0.23 | 0.23 | 0.21 | 0.21 | 5.25 | -0.01 (-4.55%) | 1,967,400 |
28 Apr 2022 | USD | 0.22 | 0.23 | 0.21 | 0.22 | 5.5 | 0.0 (0.0%) | 1,039,000 |
27 Apr 2022 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 5.5 | 0.0 (0.0%) | 1,588,400 |
26 Apr 2022 | USD | 0.24 | 0.25 | 0.22 | 0.22 | 5.5 | -0.02 (-8.33%) | 866,600 |
25 Apr 2022 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 6 | -0.01 (-4%) | 754,200 |
22 Apr 2022 | USD | 0.25 | 0.26 | 0.24 | 0.25 | 6.25 | 0.0 (0.0%) | 971,800 |
21 Apr 2022 | USD | 0.25 | 0.26 | 0.23 | 0.25 | 6.25 | -0.01 (-3.85%) | 1,048,600 |
20 Apr 2022 | USD | 0.26 | 0.26 | 0.25 | 0.26 | 6.5 | 0.0 (0.0%) | 1,268,400 |
19 Apr 2022 | USD | 0.27 | 0.28 | 0.26 | 0.26 | 6.5 | -0.01 (-3.70%) | 737,000 |
18 Apr 2022 | USD | 0.28 | 0.29 | 0.26 | 0.27 | 6.75 | 0.0 (0.0%) | 3,373,300 |
14 Apr 2022 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 6.75 | -0.01 (-3.57%) | 777,900 |
13 Apr 2022 | USD | 0.26 | 0.29 | 0.26 | 0.28 | 7 | +0.01 (+3.70%) | 1,234,800 |
12 Apr 2022 | USD | 0.29 | 0.33 | 0.26 | 0.27 | 6.75 | -0.01 (-3.57%) | 3,288,400 |
11 Apr 2022 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 7 | -0.02 (-6.67%) | 2,062,400 |
8 Apr 2022 | USD | 0.33 | 0.33 | 0.3 | 0.3 | 7.5 | -0.03 (-9.09%) | 1,450,600 |
7 Apr 2022 | USD | 0.32 | 0.33 | 0.3 | 0.33 | 8.25 | 0.0 (0.0%) | 1,878,000 |
6 Apr 2022 | USD | 0.35 | 0.35 | 0.32 | 0.33 | 8.25 | -0.01 (-2.94%) | 2,273,200 |
5 Apr 2022 | USD | 0.33 | 0.37 | 0.31 | 0.34 | 8.5 | +0.01 (+3.03%) | 7,084,600 |
4 Apr 2022 | USD | 0.32 | 0.34 | 0.32 | 0.33 | 8.25 | +0.01 (+3.13%) | 1,589,200 |