Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.31 | 0.31 | 0.272 | 0.286 | 2.86 | -0.016 (-5.30%) | 304,600 |
29 Apr 2022 | USD | 0.303 | 0.325 | 0.284 | 0.302 | 3.02 | +0.006 (+2.03%) | 536,300 |
28 Apr 2022 | USD | 0.281 | 0.305 | 0.281 | 0.296 | 2.96 | +0.015 (+5.34%) | 400,600 |
27 Apr 2022 | USD | 0.309 | 0.328 | 0.276 | 0.281 | 2.81 | -0.019 (-6.33%) | 600,100 |
26 Apr 2022 | USD | 0.368 | 0.368 | 0.3 | 0.3 | 3 | -0.027 (-8.26%) | 639,000 |
25 Apr 2022 | USD | 0.42 | 0.42 | 0.303 | 0.327 | 3.27 | -0.117 (-26.35%) | 2,229,800 |
22 Apr 2022 | USD | 0.495 | 0.495 | 0.43 | 0.444 | 4.44 | -0.048 (-9.76%) | 348,900 |
21 Apr 2022 | USD | 0.5 | 0.51 | 0.485 | 0.492 | 4.92 | -0.028 (-5.38%) | 208,100 |
20 Apr 2022 | USD | 0.461 | 0.52 | 0.45 | 0.52 | 5.2 | +0.045 (+9.47%) | 416,400 |
19 Apr 2022 | USD | 0.447 | 0.475 | 0.443 | 0.475 | 4.75 | +0.023 (+5.09%) | 409,500 |
18 Apr 2022 | USD | 0.48 | 0.48 | 0.433 | 0.452 | 4.52 | -0.025 (-5.24%) | 373,900 |
14 Apr 2022 | USD | 0.463 | 0.48 | 0.451 | 0.477 | 4.77 | 0.0 (0.0%) | 235,800 |
13 Apr 2022 | USD | 0.419 | 0.477 | 0.403 | 0.477 | 4.77 | +0.019 (+4.15%) | 227,200 |
12 Apr 2022 | USD | 0.465 | 0.485 | 0.446 | 0.458 | 4.58 | -0.007 (-1.51%) | 459,400 |
11 Apr 2022 | USD | 0.47 | 0.485 | 0.45 | 0.465 | 4.65 | +0.025 (+5.68%) | 557,400 |
8 Apr 2022 | USD | 0.445 | 0.47 | 0.434 | 0.44 | 4.4 | -0.005 (-1.12%) | 86,300 |
7 Apr 2022 | USD | 0.442 | 0.469 | 0.441 | 0.445 | 4.45 | -0.039 (-8.06%) | 333,800 |
6 Apr 2022 | USD | 0.485 | 0.49 | 0.465 | 0.484 | 4.84 | -0.005 (-1.02%) | 198,000 |
5 Apr 2022 | USD | 0.49 | 0.498 | 0.462 | 0.489 | 4.89 | +0.008 (+1.66%) | 440,700 |
4 Apr 2022 | USD | 0.49 | 0.496 | 0.45 | 0.481 | 4.81 | -0.004 (-0.82%) | 354,500 |
1 Apr 2022 | USD | 0.491 | 0.499 | 0.47 | 0.485 | 4.85 | -0.002 (-0.41%) | 498,700 |
31 Mar 2022 | USD | 0.45 | 0.497 | 0.421 | 0.487 | 4.87 | +0.037 (+8.22%) | 945,700 |
30 Mar 2022 | USD | 0.455 | 0.475 | 0.443 | 0.45 | 4.5 | -0.002 (-0.44%) | 310,400 |
29 Mar 2022 | USD | 0.41 | 0.48 | 0.41 | 0.452 | 4.52 | +0.012 (+2.73%) | 777,700 |
28 Mar 2022 | USD | 0.397 | 0.445 | 0.397 | 0.44 | 4.4 | +0.03 (+7.32%) | 1,239,700 |
25 Mar 2022 | USD | 0.397 | 0.43 | 0.397 | 0.41 | 4.1 | -0.008 (-1.91%) | 833,100 |
24 Mar 2022 | USD | 0.39 | 0.42 | 0.389 | 0.418 | 4.18 | +0.036 (+9.42%) | 991,100 |
23 Mar 2022 | USD | 0.386 | 0.4 | 0.376 | 0.382 | 3.82 | -0.013 (-3.29%) | 329,500 |
22 Mar 2022 | USD | 0.42 | 0.429 | 0.392 | 0.395 | 3.95 | +0.015 (+3.95%) | 875,200 |
21 Mar 2022 | USD | 0.349 | 0.402 | 0.336 | 0.38 | 3.8 | +0.019 (+5.26%) | 1,854,200 |