Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.33 | 0.33 | 0.3 | 0.314 | 904.32 | -0.017 (-5.14%) | 224,100 |
6 May 2022 | USD | 0.32 | 0.336 | 0.271 | 0.331 | 953.28 | +0.001 (+0.30%) | 1,313,100 |
5 May 2022 | USD | 0.38 | 0.4 | 0.311 | 0.33 | 950.4 | -0.064 (-16.24%) | 1,175,500 |
4 May 2022 | USD | 0.43 | 0.438 | 0.361 | 0.394 | 1,134.72 | -0.028 (-6.64%) | 1,640,200 |
3 May 2022 | USD | 0.41 | 0.43 | 0.392 | 0.422 | 1,215.36 | +0.002 (+0.48%) | 208,100 |
2 May 2022 | USD | 0.421 | 0.44 | 0.4 | 0.42 | 1,209.6 | +0.009 (+2.19%) | 264,400 |
29 Apr 2022 | USD | 0.44 | 0.446 | 0.4 | 0.411 | 1,183.68 | -0.034 (-7.64%) | 369,100 |
28 Apr 2022 | USD | 0.448 | 0.467 | 0.421 | 0.445 | 1,281.6 | +0.003 (+0.68%) | 239,500 |
27 Apr 2022 | USD | 0.502 | 0.502 | 0.44 | 0.442 | 1,272.96 | -0.052 (-10.53%) | 432,700 |
26 Apr 2022 | USD | 0.57 | 0.57 | 0.49 | 0.494 | 1,422.72 | -0.096 (-16.27%) | 378,000 |
25 Apr 2022 | USD | 0.555 | 0.59 | 0.52 | 0.59 | 1,699.2 | +0.026 (+4.61%) | 214,500 |
22 Apr 2022 | USD | 0.554 | 0.58 | 0.481 | 0.564 | 1,624.32 | -0.006 (-1.05%) | 556,200 |
21 Apr 2022 | USD | 0.583 | 0.59 | 0.51 | 0.57 | 1,641.6 | -0.002 (-0.35%) | 424,000 |
20 Apr 2022 | USD | 0.62 | 0.62 | 0.57 | 0.572 | 1,647.36 | -0.048 (-7.74%) | 302,900 |
19 Apr 2022 | USD | 0.615 | 0.64 | 0.56 | 0.62 | 1,785.6 | +0.007 (+1.14%) | 503,500 |
18 Apr 2022 | USD | 0.61 | 0.635 | 0.59 | 0.613 | 1,765.44 | +0.014 (+2.34%) | 468,500 |
14 Apr 2022 | USD | 0.63 | 0.662 | 0.591 | 0.599 | 1,725.12 | -0.026 (-4.16%) | 511,000 |
13 Apr 2022 | USD | 0.63 | 0.657 | 0.616 | 0.625 | 1,800 | -0.036 (-5.45%) | 295,400 |
12 Apr 2022 | USD | 0.661 | 0.68 | 0.614 | 0.661 | 1,903.68 | +0.026 (+4.09%) | 845,800 |
11 Apr 2022 | USD | 0.637 | 0.7 | 0.623 | 0.635 | 1,828.8 | -0.017 (-2.61%) | 384,200 |
8 Apr 2022 | USD | 0.696 | 0.705 | 0.638 | 0.652 | 1,877.76 | -0.051 (-7.25%) | 226,000 |
7 Apr 2022 | USD | 0.742 | 0.742 | 0.68 | 0.703 | 2,024.64 | -0.04 (-5.38%) | 156,700 |
6 Apr 2022 | USD | 0.76 | 0.77 | 0.68 | 0.743 | 2,139.84 | -0.043 (-5.47%) | 289,500 |
5 Apr 2022 | USD | 0.84 | 0.86 | 0.782 | 0.786 | 2,263.68 | -0.066 (-7.75%) | 199,500 |
4 Apr 2022 | USD | 0.87 | 0.909 | 0.821 | 0.852 | 2,453.76 | -0.019 (-2.18%) | 325,000 |
1 Apr 2022 | USD | 0.74 | 0.94 | 0.73 | 0.871 | 2,508.48 | +0.146 (+20.14%) | 849,900 |
31 Mar 2022 | USD | 0.66 | 0.73 | 0.66 | 0.725 | 2,088 | +0.061 (+9.19%) | 362,400 |
30 Mar 2022 | USD | 0.679 | 0.691 | 0.65 | 0.664 | 1,912.32 | +0.004 (+0.61%) | 237,500 |
29 Mar 2022 | USD | 0.643 | 0.685 | 0.643 | 0.66 | 1,900.8 | +0.026 (+4.10%) | 402,700 |
28 Mar 2022 | USD | 0.635 | 0.68 | 0.617 | 0.634 | 1,825.92 | +0.003 (+0.48%) | 276,900 |