Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.1401 | 0.16 | 0.1 | 0.1 | 0.1 | -0.08 (-44.35%) | 5,140 |
13 May 2022 | USD | 0.14 | 0.1797 | 0.14 | 0.1797 | 0.1797 | +0.007 (+4.11%) | 501 |
12 May 2022 | USD | 0.1609 | 0.1726 | 0.156 | 0.1726 | 0.1726 | +0.023 (+15.07%) | 2,404 |
11 May 2022 | USD | 0.1384 | 0.15 | 0.1284 | 0.15 | 0.15 | 0.0 (0.0%) | 37,500 |
10 May 2022 | USD | 0.15 | 0.1734 | 0.15 | 0.15 | 0.15 | -0.03 (-16.71%) | 62,929 |
9 May 2022 | USD | 0.1285 | 0.2289 | 0.1285 | 0.1801 | 0.1801 | -0.01 (-5.11%) | 3,593 |
6 May 2022 | USD | 0.181 | 0.19 | 0.1675 | 0.1898 | 0.1898 | +0.004 (+2.32%) | 18,250 |
5 May 2022 | USD | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0.0 (0.0%) | 2 |
4 May 2022 | USD | 0.118 | 0.19 | 0.118 | 0.1855 | 0.1855 | -0.014 (-7.11%) | 7,203 |
3 May 2022 | USD | 0.19 | 0.1997 | 0.1852 | 0.1997 | 0.1997 | +0.03 (+17.47%) | 6,102 |
2 May 2022 | USD | 0.195 | 0.22 | 0.15 | 0.17 | 0.17 | -0.026 (-13.40%) | 167,578 |
29 Apr 2022 | USD | 0.2001 | 0.3086 | 0.1951 | 0.1963 | 0.1963 | -0.034 (-14.65%) | 6,402 |
28 Apr 2022 | USD | 0.2 | 0.24 | 0.2 | 0.23 | 0.23 | -0.01 (-4.09%) | 17,534 |
27 Apr 2022 | USD | 0.2004 | 0.2398 | 0.2 | 0.2398 | 0.2398 | +0.023 (+10.71%) | 9,525 |
26 Apr 2022 | USD | 0.2001 | 0.2699 | 0.2001 | 0.2166 | 0.2166 | -0.055 (-20.16%) | 2,663 |
25 Apr 2022 | USD | 0.2701 | 0.2868 | 0.25 | 0.2713 | 0.2713 | -0.007 (-2.69%) | 10,410 |
22 Apr 2022 | USD | 0.2788 | 0.2788 | 0.27 | 0.2788 | 0.2788 | +0.009 (+3.34%) | 502 |
21 Apr 2022 | USD | 0.2804 | 0.2804 | 0.2666 | 0.2698 | 0.2698 | -0.011 (-3.85%) | 41,805 |
20 Apr 2022 | USD | 0.3 | 0.3 | 0.2803 | 0.2806 | 0.2806 | -0.039 (-12.31%) | 4,299 |
19 Apr 2022 | USD | 0.2801 | 0.32 | 0.2801 | 0.32 | 0.32 | +0.02 (+6.67%) | 9,722 |
18 Apr 2022 | USD | 0.3 | 0.3297 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,900 |
14 Apr 2022 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.03 (-9.06%) | 701 |
13 Apr 2022 | USD | 0.31 | 0.3299 | 0.31 | 0.3299 | 0.3299 | +0.019 (+6.25%) | 1,650 |
12 Apr 2022 | USD | 0.3101 | 0.3105 | 0.31 | 0.3105 | 0.3105 | -0.029 (-8.46%) | 1,100 |
11 Apr 2022 | USD | 0.31 | 0.3392 | 0.31 | 0.3392 | 0.3392 | +0.009 (+2.82%) | 1,300 |
8 Apr 2022 | USD | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | -0 (-0.03%) | 1,366 |
7 Apr 2022 | USD | 0.33 | 0.3394 | 0.3285 | 0.33 | 0.33 | +0.03 (+10.00%) | 3,866 |
6 Apr 2022 | USD | 0.3001 | 0.41 | 0.2962 | 0.3 | 0.3 | 0.0 (0.0%) | 18,154 |
5 Apr 2022 | USD | 0.3599 | 0.3599 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 42,370 |
4 Apr 2022 | USD | 0.31 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 19,130 |