Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 0.178 | 0.188 | 0.16 | 0.17 | 3.4 | -0.038 (-18.27%) | 240,810 |
9 May 2022 | USD | 0.217 | 0.224 | 0.2 | 0.208 | 4.16 | -0.013 (-5.88%) | 204,590 |
6 May 2022 | USD | 0.247 | 0.25 | 0.221 | 0.221 | 4.42 | -0.019 (-7.92%) | 102,310 |
5 May 2022 | USD | 0.25 | 0.26 | 0.235 | 0.24 | 4.8 | -0.012 (-4.76%) | 104,455 |
4 May 2022 | USD | 0.265 | 0.27 | 0.243 | 0.252 | 5.04 | -0.013 (-4.91%) | 96,695 |
3 May 2022 | USD | 0.273 | 0.275 | 0.255 | 0.265 | 5.3 | -0.011 (-3.99%) | 76,100 |
2 May 2022 | USD | 0.269 | 0.277 | 0.252 | 0.276 | 5.52 | +0.01 (+3.76%) | 110,320 |
29 Apr 2022 | USD | 0.27 | 0.273 | 0.257 | 0.266 | 5.32 | +0.004 (+1.53%) | 75,850 |
28 Apr 2022 | USD | 0.26 | 0.27 | 0.241 | 0.262 | 5.24 | +0.005 (+1.95%) | 114,605 |
27 Apr 2022 | USD | 0.258 | 0.26 | 0.25 | 0.257 | 5.14 | 0.0 (0.0%) | 87,440 |
26 Apr 2022 | USD | 0.27 | 0.275 | 0.249 | 0.257 | 5.14 | -0.017 (-6.20%) | 130,165 |
25 Apr 2022 | USD | 0.252 | 0.296 | 0.25 | 0.274 | 5.48 | +0.007 (+2.62%) | 213,980 |
22 Apr 2022 | USD | 0.27 | 0.28 | 0.26 | 0.267 | 5.34 | -0.005 (-1.84%) | 159,520 |
21 Apr 2022 | USD | 0.31 | 0.31 | 0.267 | 0.272 | 5.44 | -0.03 (-9.93%) | 172,150 |
20 Apr 2022 | USD | 0.318 | 0.318 | 0.294 | 0.302 | 6.04 | -0.012 (-3.82%) | 85,325 |
19 Apr 2022 | USD | 0.295 | 0.323 | 0.293 | 0.314 | 6.28 | +0.021 (+7.17%) | 129,985 |
18 Apr 2022 | USD | 0.3 | 0.307 | 0.293 | 0.293 | 5.86 | -0.007 (-2.33%) | 82,010 |
14 Apr 2022 | USD | 0.319 | 0.327 | 0.294 | 0.3 | 6 | -0.012 (-3.85%) | 112,590 |
13 Apr 2022 | USD | 0.295 | 0.325 | 0.295 | 0.312 | 6.24 | +0.019 (+6.48%) | 108,490 |
12 Apr 2022 | USD | 0.32 | 0.322 | 0.29 | 0.293 | 5.86 | -0.014 (-4.56%) | 113,060 |
11 Apr 2022 | USD | 0.319 | 0.323 | 0.303 | 0.307 | 6.14 | -0.015 (-4.66%) | 60,530 |
8 Apr 2022 | USD | 0.318 | 0.326 | 0.298 | 0.322 | 6.44 | +0.006 (+1.90%) | 240,600 |
7 Apr 2022 | USD | 0.333 | 0.339 | 0.31 | 0.316 | 6.32 | -0.014 (-4.24%) | 152,490 |
6 Apr 2022 | USD | 0.345 | 0.355 | 0.32 | 0.33 | 6.6 | -0.022 (-6.25%) | 174,740 |
5 Apr 2022 | USD | 0.368 | 0.375 | 0.344 | 0.352 | 7.04 | -0.008 (-2.22%) | 118,075 |
4 Apr 2022 | USD | 0.351 | 0.379 | 0.346 | 0.36 | 7.2 | +0.014 (+4.05%) | 126,850 |
1 Apr 2022 | USD | 0.378 | 0.385 | 0.34 | 0.346 | 6.92 | -0.024 (-6.49%) | 150,155 |
31 Mar 2022 | USD | 0.382 | 0.39 | 0.366 | 0.37 | 7.4 | -0.021 (-5.37%) | 97,275 |
30 Mar 2022 | USD | 0.4 | 0.416 | 0.389 | 0.391 | 7.82 | -0.005 (-1.26%) | 63,610 |
29 Mar 2022 | USD | 0.4 | 0.409 | 0.386 | 0.396 | 7.92 | +0.012 (+3.13%) | 195,910 |