Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.1777 | 0.3736 | 0.1638 | 0.2608 | 0.2608 | +0.083 (+47.01%) | 133,328 |
14 May 2022 | USD | 0.1764 | 0.2117 | 0.1497 | 0.1774 | 0.1774 | +0.001 (+0.57%) | 54,796 |
13 May 2022 | USD | 0.1415 | 0.2161 | 0.1399 | 0.1764 | 0.1764 | +0.035 (+24.58%) | 40,082 |
12 May 2022 | USD | 0.1738 | 0.1774 | 0.1209 | 0.1416 | 0.1416 | -0.032 (-18.53%) | 59,792 |
11 May 2022 | USD | 0.2998 | 0.3187 | 0.1704 | 0.1738 | 0.1738 | -0.126 (-42.03%) | 89,663 |
10 May 2022 | USD | 0.3313 | 0.3413 | 0.2899 | 0.2998 | 0.2998 | -0.032 (-9.51%) | 59,125 |
9 May 2022 | USD | 0.3747 | 0.4059 | 0.325 | 0.3313 | 0.3313 | -0.043 (-11.56%) | 83,205 |
8 May 2022 | USD | 0.4006 | 0.4554 | 0.3707 | 0.3746 | 0.3746 | -0.026 (-6.49%) | 111,670 |
7 May 2022 | USD | 0.405 | 0.4089 | 0.3971 | 0.4006 | 0.4006 | -0.004 (-1.09%) | 14,590 |
6 May 2022 | USD | 0.4016 | 0.4196 | 0.3931 | 0.405 | 0.405 | +0.003 (+0.85%) | 41,680 |
5 May 2022 | USD | 0.4246 | 0.4327 | 0.4 | 0.4016 | 0.4016 | -0.023 (-5.42%) | 78,554 |
4 May 2022 | USD | 0.4003 | 0.485 | 0.3994 | 0.4246 | 0.4246 | +0.019 (+4.76%) | 269,963 |
3 May 2022 | USD | 0.408 | 0.5204 | 0.3918 | 0.4053 | 0.4053 | -0.003 (-0.66%) | 228,241 |
2 May 2022 | USD | 0.4126 | 0.4479 | 0.401 | 0.408 | 0.408 | -0.005 (-1.11%) | 75,197 |
1 May 2022 | USD | 0.3937 | 0.4345 | 0.3801 | 0.4126 | 0.4126 | +0.019 (+4.80%) | 54,201 |
30 Apr 2022 | USD | 0.4167 | 0.4299 | 0.3875 | 0.3937 | 0.3937 | -0.023 (-5.52%) | 63,219 |
29 Apr 2022 | USD | 0.4387 | 0.4511 | 0.405 | 0.4167 | 0.4167 | -0.022 (-5.01%) | 66,709 |
28 Apr 2022 | USD | 0.4651 | 0.4829 | 0.4337 | 0.4387 | 0.4387 | -0.026 (-5.68%) | 62,175 |
27 Apr 2022 | USD | 0.4721 | 0.5043 | 0.4442 | 0.4651 | 0.4651 | -0.007 (-1.48%) | 117,037 |
26 Apr 2022 | USD | 0.5151 | 0.5178 | 0.4705 | 0.4721 | 0.4721 | -0.043 (-8.35%) | 91,678 |
25 Apr 2022 | USD | 0.5424 | 0.5599 | 0.4801 | 0.5151 | 0.5151 | -0.028 (-5.17%) | 232,502 |
24 Apr 2022 | USD | 0.5051 | 0.6452 | 0.5051 | 0.5432 | 0.5432 | +0.038 (+7.54%) | 454,384 |
23 Apr 2022 | USD | 0.4847 | 0.5501 | 0.4708 | 0.5051 | 0.5051 | +0.02 (+4.21%) | 128,022 |
22 Apr 2022 | USD | 0.5081 | 0.5081 | 0.4708 | 0.4847 | 0.4847 | -0.023 (-4.61%) | 42,891 |
21 Apr 2022 | USD | 0.5093 | 0.5214 | 0.5003 | 0.5081 | 0.5081 | -0.001 (-0.24%) | 81,541 |
20 Apr 2022 | USD | 0.5227 | 0.5376 | 0.5002 | 0.5093 | 0.5093 | -0.013 (-2.56%) | 130,841 |
19 Apr 2022 | USD | 0.5233 | 0.5702 | 0.5122 | 0.5227 | 0.5227 | -0.001 (-0.11%) | 106,079 |
18 Apr 2022 | USD | 0.5394 | 0.5396 | 0.5002 | 0.5233 | 0.5233 | -0.016 (-2.98%) | 56,442 |
17 Apr 2022 | USD | 0.5295 | 0.5669 | 0.5274 | 0.5394 | 0.5394 | +0.01 (+1.87%) | 96,849 |
16 Apr 2022 | USD | 0.5152 | 0.54 | 0.5141 | 0.5295 | 0.5295 | +0.014 (+2.78%) | 75,970 |