Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 0.177 | 0.204 | 0.153 | 0.195 | 0.195 | +0.013 (+7.14%) | 303,700 |
28 Apr 2022 | USD | 0.172 | 0.21 | 0.165 | 0.182 | 0.182 | -0.018 (-9%) | 335,600 |
27 Apr 2022 | USD | 0.178 | 0.21 | 0.167 | 0.2 | 0.2 | +0.006 (+3.09%) | 390,800 |
26 Apr 2022 | USD | 0.176 | 0.217 | 0.156 | 0.194 | 0.194 | +0.024 (+14.12%) | 304,500 |
25 Apr 2022 | USD | 0.17 | 0.18 | 0.162 | 0.17 | 0.17 | -0.008 (-4.49%) | 235,600 |
22 Apr 2022 | USD | 0.18 | 0.226 | 0.162 | 0.178 | 0.178 | -0.002 (-1.11%) | 1,342,600 |
21 Apr 2022 | USD | 0.165 | 0.185 | 0.158 | 0.18 | 0.18 | +0.015 (+9.09%) | 494,500 |
20 Apr 2022 | USD | 0.175 | 0.175 | 0.145 | 0.165 | 0.165 | 0.0 (0.0%) | 188,900 |
19 Apr 2022 | USD | 0.165 | 0.178 | 0.153 | 0.165 | 0.165 | 0.0 (0.0%) | 150,200 |
18 Apr 2022 | USD | 0.18 | 0.18 | 0.153 | 0.165 | 0.165 | 0.0 (0.0%) | 131,800 |
14 Apr 2022 | USD | 0.162 | 0.2 | 0.153 | 0.165 | 0.165 | +0.001 (+0.61%) | 1,945,700 |
13 Apr 2022 | USD | 0.15 | 0.18 | 0.143 | 0.164 | 0.164 | +0.013 (+8.61%) | 385,800 |
12 Apr 2022 | USD | 0.147 | 0.16 | 0.137 | 0.151 | 0.151 | +0.004 (+2.72%) | 191,300 |
11 Apr 2022 | USD | 0.15 | 0.17 | 0.137 | 0.147 | 0.147 | -0.003 (-2%) | 147,000 |
8 Apr 2022 | USD | 0.15 | 0.17 | 0.137 | 0.15 | 0.15 | 0.0 (0.0%) | 521,200 |
7 Apr 2022 | USD | 0.15 | 0.15 | 0.142 | 0.15 | 0.15 | +0.005 (+3.45%) | 36,700 |
6 Apr 2022 | USD | 0.15 | 0.15 | 0.136 | 0.145 | 0.145 | -0.005 (-3.33%) | 22,200 |
5 Apr 2022 | USD | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +0.004 (+2.74%) | 97,100 |
4 Apr 2022 | USD | 0.155 | 0.155 | 0.14 | 0.146 | 0.146 | -0.009 (-5.81%) | 156,400 |
1 Apr 2022 | USD | 0.164 | 0.165 | 0.148 | 0.155 | 0.155 | -0.005 (-3.13%) | 168,300 |
31 Mar 2022 | USD | 0.14 | 0.165 | 0.137 | 0.16 | 0.16 | +0.023 (+16.79%) | 86,400 |
30 Mar 2022 | USD | 0.146 | 0.146 | 0.135 | 0.137 | 0.137 | -0.007 (-4.86%) | 181,800 |
29 Mar 2022 | USD | 0.159 | 0.159 | 0.137 | 0.144 | 0.144 | -0.006 (-4%) | 334,100 |
28 Mar 2022 | USD | 0.154 | 0.17 | 0.136 | 0.15 | 0.15 | -0.02 (-11.76%) | 439,000 |
25 Mar 2022 | USD | 0.174 | 0.174 | 0.153 | 0.17 | 0.17 | +0.001 (+0.59%) | 101,000 |
24 Mar 2022 | USD | 0.16 | 0.175 | 0.146 | 0.169 | 0.169 | +0.009 (+5.62%) | 70,300 |
23 Mar 2022 | USD | 0.16 | 0.175 | 0.143 | 0.16 | 0.16 | 0.0 (0.0%) | 122,500 |
22 Mar 2022 | USD | 0.165 | 0.165 | 0.15 | 0.16 | 0.16 | -0.005 (-3.03%) | 52,300 |
21 Mar 2022 | USD | 0.18 | 0.18 | 0.154 | 0.165 | 0.165 | -0.015 (-8.33%) | 96,400 |
18 Mar 2022 | USD | 0.156 | 0.183 | 0.154 | 0.18 | 0.18 | +0.002 (+1.12%) | 151,300 |