Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | USD | 0.113 | 0.133 | 0.111 | 0.124 | 0.124 | +0.01 (+8.77%) | 11,915,400 |
18 May 2022 | USD | 0.119 | 0.123 | 0.111 | 0.114 | 0.114 | -0.009 (-7.32%) | 8,114,700 |
17 May 2022 | USD | 0.108 | 0.138 | 0.101 | 0.123 | 0.123 | +0.01 (+8.85%) | 24,655,800 |
16 May 2022 | USD | 0.12 | 0.125 | 0.108 | 0.113 | 0.113 | -0.009 (-7.38%) | 14,355,300 |
13 May 2022 | USD | 0.15 | 0.15 | 0.11 | 0.122 | 0.122 | -0.011 (-8.27%) | 54,494,000 |
12 May 2022 | USD | 0.168 | 0.21 | 0.126 | 0.133 | 0.133 | +0.055 (+70.51%) | 250,673,900 |
11 May 2022 | USD | 0.105 | 0.105 | 0.068 | 0.078 | 0.078 | -0.008 (-9.30%) | 32,585,000 |
10 May 2022 | USD | 0.118 | 0.118 | 0.086 | 0.086 | 0.086 | -0.012 (-12.24%) | 4,697,200 |
9 May 2022 | USD | 0.11 | 0.11 | 0.095 | 0.098 | 0.098 | -0.012 (-10.91%) | 6,012,600 |
6 May 2022 | USD | 0.119 | 0.126 | 0.109 | 0.11 | 0.11 | +0.002 (+1.85%) | 7,447,600 |
5 May 2022 | USD | 0.144 | 0.144 | 0.105 | 0.108 | 0.108 | -0.034 (-23.94%) | 11,772,200 |
4 May 2022 | USD | 0.168 | 0.169 | 0.134 | 0.142 | 0.142 | -0.027 (-15.98%) | 6,091,500 |
3 May 2022 | USD | 0.17 | 0.172 | 0.167 | 0.169 | 0.169 | 0.0 (0.0%) | 808,200 |
2 May 2022 | USD | 0.17 | 0.182 | 0.166 | 0.169 | 0.169 | +0.006 (+3.68%) | 1,697,200 |
29 Apr 2022 | USD | 0.188 | 0.189 | 0.16 | 0.163 | 0.163 | -0.023 (-12.37%) | 1,315,300 |
28 Apr 2022 | USD | 0.19 | 0.194 | 0.175 | 0.186 | 0.186 | +0.001 (+0.54%) | 1,065,600 |
27 Apr 2022 | USD | 0.183 | 0.19 | 0.182 | 0.185 | 0.185 | +0.002 (+1.09%) | 669,800 |
26 Apr 2022 | USD | 0.191 | 0.199 | 0.18 | 0.183 | 0.183 | -0.01 (-5.18%) | 755,500 |
25 Apr 2022 | USD | 0.193 | 0.197 | 0.191 | 0.193 | 0.193 | +0.001 (+0.52%) | 727,000 |
22 Apr 2022 | USD | 0.197 | 0.202 | 0.19 | 0.192 | 0.192 | -0.004 (-2.04%) | 1,204,900 |
21 Apr 2022 | USD | 0.205 | 0.225 | 0.191 | 0.196 | 0.196 | -0.029 (-12.89%) | 2,541,800 |
20 Apr 2022 | USD | 0.227 | 0.227 | 0.215 | 0.225 | 0.225 | +0.002 (+0.90%) | 576,800 |
19 Apr 2022 | USD | 0.21 | 0.225 | 0.21 | 0.223 | 0.223 | +0.011 (+5.19%) | 1,630,700 |
18 Apr 2022 | USD | 0.23 | 0.232 | 0.21 | 0.212 | 0.212 | -0.027 (-11.30%) | 2,166,900 |
14 Apr 2022 | USD | 0.248 | 0.248 | 0.231 | 0.239 | 0.239 | -0.005 (-2.05%) | 906,700 |
13 Apr 2022 | USD | 0.232 | 0.258 | 0.23 | 0.244 | 0.244 | +0.015 (+6.55%) | 2,943,200 |
12 Apr 2022 | USD | 0.24 | 0.244 | 0.226 | 0.229 | 0.229 | -0.006 (-2.55%) | 1,086,300 |
11 Apr 2022 | USD | 0.241 | 0.245 | 0.235 | 0.235 | 0.235 | -0.006 (-2.49%) | 996,300 |
8 Apr 2022 | USD | 0.23 | 0.242 | 0.216 | 0.241 | 0.241 | +0.017 (+7.59%) | 2,671,100 |
7 Apr 2022 | USD | 0.23 | 0.235 | 0.221 | 0.224 | 0.224 | -0.011 (-4.68%) | 724,900 |