Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 0.515 | 0.519 | 0.51 | 0.51 | 0.51 | +0.025 (+5.15%) | 17,000 |
12 May 2022 | USD | 0.481 | 0.505 | 0.469 | 0.485 | 0.485 | -0.018 (-3.58%) | 25,000 |
11 May 2022 | USD | 0.503 | 0.503 | 0.503 | 0.503 | 0.503 | +0.003 (+0.60%) | 200 |
10 May 2022 | USD | 0.52 | 0.52 | 0.473 | 0.5 | 0.5 | -0.06 (-10.71%) | 30,600 |
9 May 2022 | USD | 0.553 | 0.61 | 0.553 | 0.56 | 0.56 | -0.047 (-7.74%) | 25,400 |
6 May 2022 | USD | 0.596 | 0.617 | 0.588 | 0.607 | 0.607 | +0.05 (+8.98%) | 39,100 |
5 May 2022 | USD | 0.56 | 0.568 | 0.557 | 0.557 | 0.557 | -0.003 (-0.54%) | 15,500 |
4 May 2022 | USD | 0.534 | 0.561 | 0.534 | 0.56 | 0.56 | +0.054 (+10.67%) | 16,900 |
3 May 2022 | USD | 0.5 | 0.54 | 0.5 | 0.506 | 0.506 | +0.021 (+4.33%) | 33,100 |
2 May 2022 | USD | 0.45 | 0.485 | 0.45 | 0.485 | 0.485 | +0.032 (+7.06%) | 3,900 |
29 Apr 2022 | USD | 0.463 | 0.47 | 0.453 | 0.453 | 0.453 | -0.007 (-1.52%) | 5,900 |
28 Apr 2022 | USD | 0.452 | 0.463 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 7,000 |
27 Apr 2022 | USD | 0.455 | 0.462 | 0.451 | 0.46 | 0.46 | +0.009 (+2.00%) | 4,700 |
26 Apr 2022 | USD | 0.451 | 0.462 | 0.45 | 0.451 | 0.451 | 0.0 (0.0%) | 17,200 |
25 Apr 2022 | USD | 0.451 | 0.46 | 0.45 | 0.451 | 0.451 | -0.014 (-3.01%) | 12,900 |
22 Apr 2022 | USD | 0.48 | 0.48 | 0.459 | 0.465 | 0.465 | +0.005 (+1.09%) | 8,600 |
21 Apr 2022 | USD | 0.451 | 0.467 | 0.451 | 0.46 | 0.46 | +0.009 (+2.00%) | 12,400 |
20 Apr 2022 | USD | 0.46 | 0.47 | 0.451 | 0.451 | 0.451 | -0.009 (-1.96%) | 2,400 |
19 Apr 2022 | USD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.019 (-3.97%) | 4,200 |
18 Apr 2022 | USD | 0.47 | 0.479 | 0.456 | 0.479 | 0.479 | +0.018 (+3.90%) | 30,600 |
14 Apr 2022 | USD | 0.454 | 0.461 | 0.451 | 0.461 | 0.461 | +0.008 (+1.77%) | 13,000 |
13 Apr 2022 | USD | 0.458 | 0.458 | 0.449 | 0.453 | 0.453 | -0.009 (-1.95%) | 34,100 |
12 Apr 2022 | USD | 0.448 | 0.463 | 0.44 | 0.462 | 0.462 | +0.013 (+2.90%) | 23,600 |
11 Apr 2022 | USD | 0.449 | 0.475 | 0.438 | 0.449 | 0.449 | -0.001 (-0.22%) | 8,700 |
8 Apr 2022 | USD | 0.449 | 0.46 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 13,100 |
7 Apr 2022 | USD | 0.48 | 0.48 | 0.432 | 0.435 | 0.435 | -0.046 (-9.56%) | 24,200 |
6 Apr 2022 | USD | 0.485 | 0.49 | 0.47 | 0.481 | 0.481 | +0.001 (+0.21%) | 18,100 |
5 Apr 2022 | USD | 0.503 | 0.505 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 58,100 |
4 Apr 2022 | USD | 0.508 | 0.522 | 0.5 | 0.51 | 0.51 | -0.009 (-1.73%) | 14,000 |
1 Apr 2022 | USD | 0.501 | 0.519 | 0.5 | 0.519 | 0.519 | -0.001 (-0.19%) | 17,300 |