Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.2712 | 0.2712 | 0.2712 | 0.2712 | 0.2712 | -0.001 (-0.37%) | 5,160 |
13 May 2022 | USD | 0.258 | 0.2722 | 0.258 | 0.2722 | 0.2722 | +0.002 (+0.81%) | 28,511 |
12 May 2022 | USD | 0.2696 | 0.27 | 0.2653 | 0.27 | 0.27 | +0.02 (+8%) | 29,100 |
11 May 2022 | USD | 0.25 | 0.2569 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 53,000 |
10 May 2022 | USD | 0.269 | 0.28 | 0.2543 | 0.28 | 0.28 | -0.016 (-5.31%) | 71,550 |
9 May 2022 | USD | 0.2746 | 0.2957 | 0.2654 | 0.2957 | 0.2957 | -0.004 (-1.43%) | 8,736 |
6 May 2022 | USD | 0.2781 | 0.3039 | 0.273 | 0.3 | 0.3 | +0.012 (+4.13%) | 21,000 |
5 May 2022 | USD | 0.3107 | 0.3107 | 0.2881 | 0.2881 | 0.2881 | -0.014 (-4.60%) | 1,342 |
4 May 2022 | USD | 0.2936 | 0.302 | 0.2936 | 0.302 | 0.302 | +0.022 (+8.01%) | 50,559 |
3 May 2022 | USD | 0.2712 | 0.2796 | 0.2712 | 0.2796 | 0.2796 | +0.006 (+2.38%) | 7,564 |
2 May 2022 | USD | 0.2788 | 0.2855 | 0.2678 | 0.2731 | 0.2731 | -0.008 (-2.81%) | 15,250 |
29 Apr 2022 | USD | 0.2985 | 0.2985 | 0.281 | 0.281 | 0.281 | -0.02 (-6.58%) | 65,910 |
28 Apr 2022 | USD | 0.2932 | 0.3008 | 0.2591 | 0.3008 | 0.3008 | +0.005 (+1.62%) | 63,735 |
27 Apr 2022 | USD | 0.3013 | 0.3013 | 0.2917 | 0.296 | 0.296 | -0.009 (-2.79%) | 68,785 |
26 Apr 2022 | USD | 0.3199 | 0.3199 | 0.3045 | 0.3045 | 0.3045 | -0.024 (-7.19%) | 8,040 |
25 Apr 2022 | USD | 0.325 | 0.33 | 0.3 | 0.3281 | 0.3281 | -0.015 (-4.26%) | 106,500 |
22 Apr 2022 | USD | 0.361 | 0.361 | 0.3249 | 0.3427 | 0.3427 | -0.026 (-7.05%) | 135,207 |
21 Apr 2022 | USD | 0.3649 | 0.3687 | 0.361 | 0.3687 | 0.3687 | +0 (+0.03%) | 14,506 |
20 Apr 2022 | USD | 0.3614 | 0.3688 | 0.3614 | 0.3686 | 0.3686 | -0.01 (-2.67%) | 560 |
19 Apr 2022 | USD | 0.3795 | 0.3795 | 0.3762 | 0.3787 | 0.3787 | +0.001 (+0.24%) | 15,000 |
18 Apr 2022 | USD | 0.38 | 0.3827 | 0.376 | 0.3778 | 0.3778 | -0 (-0.05%) | 13,890 |
14 Apr 2022 | USD | 0.4085 | 0.4085 | 0.3677 | 0.378 | 0.378 | -0.017 (-4.38%) | 346,900 |
13 Apr 2022 | USD | 0.4145 | 0.4156 | 0.3953 | 0.3953 | 0.3953 | -0.024 (-5.68%) | 40,200 |
12 Apr 2022 | USD | 0.4204 | 0.4234 | 0.4191 | 0.4191 | 0.4191 | -0.006 (-1.39%) | 19,000 |
11 Apr 2022 | USD | 0.4296 | 0.4296 | 0.4159 | 0.425 | 0.425 | -0.005 (-1.16%) | 5,850 |
8 Apr 2022 | USD | 0.4297 | 0.43 | 0.4151 | 0.43 | 0.43 | +0.009 (+2.09%) | 68,000 |
7 Apr 2022 | USD | 0.4038 | 0.5128 | 0.4038 | 0.4212 | 0.4212 | +0.02 (+5.04%) | 367,200 |
6 Apr 2022 | USD | 0.4084 | 0.4084 | 0.3949 | 0.401 | 0.401 | -0.006 (-1.55%) | 10,200 |
5 Apr 2022 | USD | 0.4273 | 0.4273 | 0.4073 | 0.4073 | 0.4073 | -0.022 (-5.10%) | 4,550 |
4 Apr 2022 | USD | 0.4006 | 0.4292 | 0.3942 | 0.4292 | 0.4292 | +0.031 (+7.84%) | 25,640 |