Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.38 | 0.449 | 0.38 | 0.428 | 0.428 | +0.083 (+24.06%) | 17,388,100 |
9 May 2022 | USD | 0.37 | 0.389 | 0.345 | 0.345 | 0.345 | -0.04 (-10.39%) | 9,317,200 |
6 May 2022 | USD | 0.404 | 0.418 | 0.385 | 0.385 | 0.385 | -0.029 (-7.00%) | 8,400,700 |
5 May 2022 | USD | 0.42 | 0.435 | 0.406 | 0.414 | 0.414 | -0.022 (-5.05%) | 7,282,900 |
4 May 2022 | USD | 0.434 | 0.439 | 0.402 | 0.436 | 0.436 | +0.011 (+2.59%) | 6,398,900 |
3 May 2022 | USD | 0.422 | 0.447 | 0.415 | 0.425 | 0.425 | -0.006 (-1.39%) | 7,542,400 |
2 May 2022 | USD | 0.41 | 0.431 | 0.397 | 0.431 | 0.431 | +0.016 (+3.86%) | 10,986,400 |
29 Apr 2022 | USD | 0.42 | 0.44 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 6,201,100 |
28 Apr 2022 | USD | 0.42 | 0.436 | 0.395 | 0.42 | 0.42 | -0.007 (-1.64%) | 8,296,100 |
27 Apr 2022 | USD | 0.447 | 0.47 | 0.418 | 0.427 | 0.427 | -0.02 (-4.47%) | 10,552,800 |
26 Apr 2022 | USD | 0.47 | 0.472 | 0.441 | 0.447 | 0.447 | -0.024 (-5.10%) | 8,428,900 |
25 Apr 2022 | USD | 0.471 | 0.481 | 0.453 | 0.471 | 0.471 | -0.001 (-0.21%) | 8,387,100 |
22 Apr 2022 | USD | 0.479 | 0.5 | 0.461 | 0.472 | 0.472 | -0.003 (-0.63%) | 13,383,100 |
21 Apr 2022 | USD | 0.483 | 0.519 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 11,419,700 |
20 Apr 2022 | USD | 0.486 | 0.494 | 0.472 | 0.48 | 0.48 | -0.006 (-1.23%) | 11,313,100 |
19 Apr 2022 | USD | 0.48 | 0.492 | 0.462 | 0.486 | 0.486 | +0.015 (+3.18%) | 13,250,200 |
18 Apr 2022 | USD | 0.526 | 0.529 | 0.471 | 0.471 | 0.471 | -0.067 (-12.45%) | 16,314,300 |
14 Apr 2022 | USD | 0.492 | 0.548 | 0.48 | 0.538 | 0.538 | +0.039 (+7.82%) | 29,196,900 |
13 Apr 2022 | USD | 0.47 | 0.528 | 0.47 | 0.499 | 0.499 | +0.013 (+2.67%) | 19,368,400 |
12 Apr 2022 | USD | 0.51 | 0.512 | 0.473 | 0.486 | 0.486 | -0.025 (-4.89%) | 15,545,100 |
11 Apr 2022 | USD | 0.52 | 0.529 | 0.496 | 0.511 | 0.511 | -0.033 (-6.07%) | 12,273,100 |
8 Apr 2022 | USD | 0.538 | 0.55 | 0.485 | 0.544 | 0.544 | +0.002 (+0.37%) | 23,761,100 |
7 Apr 2022 | USD | 0.57 | 0.598 | 0.533 | 0.542 | 0.542 | -0.028 (-4.91%) | 12,899,800 |
6 Apr 2022 | USD | 0.6 | 0.601 | 0.57 | 0.57 | 0.57 | -0.035 (-5.79%) | 11,211,600 |
5 Apr 2022 | USD | 0.654 | 0.66 | 0.602 | 0.605 | 0.605 | -0.054 (-8.19%) | 16,271,500 |
4 Apr 2022 | USD | 0.668 | 0.698 | 0.65 | 0.659 | 0.659 | -0.009 (-1.35%) | 15,284,600 |
1 Apr 2022 | USD | 0.715 | 0.715 | 0.651 | 0.668 | 0.668 | -0.05 (-6.96%) | 18,088,600 |
31 Mar 2022 | USD | 0.78 | 0.783 | 0.692 | 0.718 | 0.718 | -0.111 (-13.39%) | 41,969,400 |
30 Mar 2022 | USD | 2.335 | 2.34 | 0.672 | 0.829 | 0.829 | -1.611 (-66.02%) | 81,393,300 |
29 Mar 2022 | USD | 2.5 | 2.555 | 2.38 | 2.44 | 2.44 | 0.0 (0.0%) | 11,315,000 |