Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 0.1906 | 0.2527 | 0.1865 | 0.2166 | 0.2166 | +0.027 (+14.30%) | 0 |
30 May 2022 | USD | 0.3225 | 0.3305 | 0.1427 | 0.1895 | 0.1895 | -0.133 (-41.17%) | 0 |
29 May 2022 | USD | 0.3201 | 0.3225 | 0.3017 | 0.3221 | 0.3221 | +0.002 (+0.56%) | 0 |
28 May 2022 | USD | 0.3169 | 0.323 | 0.3128 | 0.3203 | 0.3203 | -0.036 (-10.23%) | 5 |
27 May 2022 | USD | 0.3568 | 0.3568 | 0.3568 | 0.3568 | 0.3568 | 0.0 (0.0%) | 0 |
26 May 2022 | USD | 0.3811 | 0.3811 | 0.3568 | 0.3568 | 0.3568 | -0.024 (-6.38%) | 0 |
25 May 2022 | USD | 0.4105 | 0.4105 | 0.3811 | 0.3811 | 0.3811 | +0.026 (+7.29%) | 0 |
18 May 2022 | USD | 0.3499 | 0.3626 | 0.3499 | 0.3552 | 0.3552 | +0.005 (+1.51%) | 0 |
17 May 2022 | USD | 0.3511 | 0.3518 | 0.3499 | 0.3499 | 0.3499 | -0.005 (-1.49%) | 0 |
15 May 2022 | USD | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.0 (0.0%) | 0 |
14 May 2022 | USD | 0.3861 | 0.3861 | 0.3552 | 0.3552 | 0.3552 | -0.031 (-8.00%) | 0 |
13 May 2022 | USD | 0.3728 | 0.3922 | 0.3712 | 0.3861 | 0.3861 | +0.013 (+3.37%) | 2 |
12 May 2022 | USD | 0.422 | 0.422 | 0.3527 | 0.3735 | 0.3735 | -0.049 (-11.49%) | 3 |
11 May 2022 | USD | 0.4189 | 0.422 | 0.4173 | 0.422 | 0.422 | -0.05 (-10.67%) | 0 |
6 May 2022 | USD | 0.4924 | 0.4937 | 0.471 | 0.4724 | 0.4724 | -0.02 (-4.06%) | 4 |
5 May 2022 | USD | 0.4784 | 0.4926 | 0.4784 | 0.4924 | 0.4924 | +0.014 (+2.93%) | 5 |
4 May 2022 | USD | 0.4875 | 0.4889 | 0.4784 | 0.4784 | 0.4784 | +0.024 (+5.35%) | 2 |
29 Apr 2022 | USD | 0.4407 | 0.4541 | 0.4406 | 0.4541 | 0.4541 | +0.013 (+3.04%) | 1 |
28 Apr 2022 | USD | 0.4646 | 0.467 | 0.4406 | 0.4407 | 0.4407 | -0.011 (-2.35%) | 2 |
27 Apr 2022 | USD | 0.4513 | 0.4513 | 0.4417 | 0.4513 | 0.4513 | 0.0 (0.0%) | 0 |
26 Apr 2022 | USD | 0.4497 | 0.4544 | 0.4431 | 0.4513 | 0.4513 | +0.018 (+4.20%) | 0 |
24 Apr 2022 | USD | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.0 (0.0%) | 0 |
23 Apr 2022 | USD | 0.4331 | 0.4331 | 0.4331 | 0.4331 | 0.4331 | -0 (-0.05%) | 0 |
22 Apr 2022 | USD | 0.4147 | 0.4363 | 0.4144 | 0.4333 | 0.4333 | +0.019 (+4.49%) | 0 |
21 Apr 2022 | USD | 0.405 | 0.4202 | 0.4049 | 0.4147 | 0.4147 | +0.01 (+2.40%) | 0 |
20 Apr 2022 | USD | 0.415 | 0.4182 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 0 |
19 Apr 2022 | USD | 0.4202 | 0.4202 | 0.4144 | 0.415 | 0.415 | +0.089 (+27.18%) | 0 |
18 Apr 2022 | USD | 0.4104 | 0.4177 | 0.3152 | 0.3263 | 0.3263 | -0.084 (-20.49%) | 0 |
17 Apr 2022 | USD | 0.4211 | 0.4211 | 0.4103 | 0.4104 | 0.4104 | -0.134 (-24.64%) | 0 |
15 Apr 2022 | USD | 0.5446 | 0.5446 | 0.5446 | 0.5446 | 0.5446 | 0.0 (0.0%) | 0 |