Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.3801 | 0.45 | 0.37 | 0.3996 | 0.3996 | -0.05 (-11.20%) | 55,732 |
13 May 2022 | USD | 0.3801 | 0.45 | 0.3801 | 0.45 | 0.45 | +0.033 (+7.78%) | 1,528 |
12 May 2022 | USD | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.0 (0.0%) | 0 |
11 May 2022 | USD | 0.42 | 0.4598 | 0.41 | 0.4175 | 0.4175 | -0.008 (-1.79%) | 15,477 |
10 May 2022 | USD | 0.45 | 0.45 | 0.42 | 0.4251 | 0.4251 | -0.005 (-1.14%) | 3,639 |
9 May 2022 | USD | 0.4206 | 0.4991 | 0.4206 | 0.43 | 0.43 | -0.07 (-14.00%) | 34,385 |
6 May 2022 | USD | 0.4801 | 0.5 | 0.4657 | 0.5 | 0.5 | -0.006 (-1.21%) | 15,800 |
5 May 2022 | USD | 0.5398 | 0.5398 | 0.5061 | 0.5061 | 0.5061 | -0 (-0.02%) | 300 |
4 May 2022 | USD | 0.4999 | 0.5062 | 0.4996 | 0.5062 | 0.5062 | +0.01 (+2.06%) | 2,476 |
3 May 2022 | USD | 0.4901 | 0.5 | 0.47 | 0.496 | 0.496 | -0.004 (-0.80%) | 8,500 |
2 May 2022 | USD | 0.4901 | 0.5 | 0.4901 | 0.5 | 0.5 | -0.018 (-3.47%) | 15,800 |
29 Apr 2022 | USD | 0.4901 | 0.518 | 0.4901 | 0.518 | 0.518 | +0.003 (+0.58%) | 300 |
28 Apr 2022 | USD | 0.4301 | 0.52 | 0.4201 | 0.515 | 0.515 | -0.008 (-1.59%) | 5,984 |
27 Apr 2022 | USD | 0.4951 | 0.53 | 0.49 | 0.5233 | 0.5233 | +0.013 (+2.61%) | 3,100 |
26 Apr 2022 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Apr 2022 | USD | 0.5398 | 0.5398 | 0.51 | 0.51 | 0.51 | +0 (+0.02%) | 600 |
22 Apr 2022 | USD | 0.5199 | 0.52 | 0.4922 | 0.5099 | 0.5099 | +0.032 (+6.74%) | 2,114 |
21 Apr 2022 | USD | 0.485 | 0.485 | 0.4526 | 0.4777 | 0.4777 | +0.006 (+1.23%) | 10,290 |
20 Apr 2022 | USD | 0.5399 | 0.5399 | 0.4719 | 0.4719 | 0.4719 | -0.023 (-4.67%) | 4,074 |
19 Apr 2022 | USD | 0.5001 | 0.5001 | 0.495 | 0.495 | 0.495 | -0.027 (-5.25%) | 13,600 |
18 Apr 2022 | USD | 0.5101 | 0.5353 | 0.51 | 0.5224 | 0.5224 | -0.028 (-5.02%) | 46,824 |
14 Apr 2022 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
13 Apr 2022 | USD | 0.55 | 0.55 | 0.5169 | 0.55 | 0.55 | +0.027 (+5.12%) | 8,900 |
12 Apr 2022 | USD | 0.55 | 0.55 | 0.519 | 0.5232 | 0.5232 | -0.017 (-3.09%) | 9,400 |
11 Apr 2022 | USD | 0.5001 | 0.5399 | 0.5 | 0.5399 | 0.5399 | +0.003 (+0.61%) | 1,100 |
8 Apr 2022 | USD | 0.52 | 0.55 | 0.5103 | 0.5366 | 0.5366 | -0.018 (-3.32%) | 11,619 |
7 Apr 2022 | USD | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.015 (+2.78%) | 1,192 |
6 Apr 2022 | USD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 4,352 |
5 Apr 2022 | USD | 0.51 | 0.5701 | 0.5075 | 0.54 | 0.54 | +0.035 (+6.82%) | 11,413 |
4 Apr 2022 | USD | 0.4899 | 0.51 | 0.4873 | 0.5055 | 0.5055 | +0.026 (+5.33%) | 3,814 |