Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.315 | 0.315 | 0.26 | 0.27 | 5.4 | -0.035 (-11.48%) | 229,700 |
6 May 2022 | USD | 0.322 | 0.34 | 0.29 | 0.305 | 6.1 | -0.023 (-7.04%) | 181,200 |
5 May 2022 | USD | 0.351 | 0.3607 | 0.3221 | 0.3281 | 6.562 | -0.052 (-13.66%) | 87,896 |
4 May 2022 | USD | 0.399 | 0.399 | 0.35 | 0.38 | 7.6 | 0.0 (0.0%) | 55,300 |
3 May 2022 | USD | 0.351 | 0.39 | 0.351 | 0.38 | 7.6 | +0.03 (+8.57%) | 110,900 |
2 May 2022 | USD | 0.35 | 0.36 | 0.32 | 0.35 | 7 | -0.018 (-4.89%) | 203,200 |
29 Apr 2022 | USD | 0.375 | 0.375 | 0.34 | 0.368 | 7.36 | +0.008 (+2.22%) | 106,500 |
28 Apr 2022 | USD | 0.3638 | 0.364 | 0.3151 | 0.36 | 7.2 | -0.007 (-1.91%) | 189,544 |
27 Apr 2022 | USD | 0.371 | 0.375 | 0.351 | 0.367 | 7.34 | +0.003 (+0.82%) | 76,100 |
26 Apr 2022 | USD | 0.407 | 0.407 | 0.341 | 0.364 | 7.28 | -0.024 (-6.19%) | 91,200 |
25 Apr 2022 | USD | 0.361 | 0.392 | 0.361 | 0.388 | 7.76 | +0.012 (+3.19%) | 50,700 |
22 Apr 2022 | USD | 0.37 | 0.4 | 0.369 | 0.376 | 7.52 | +0.011 (+3.01%) | 93,100 |
21 Apr 2022 | USD | 0.365 | 0.37 | 0.3412 | 0.365 | 7.3 | +0.005 (+1.39%) | 113,611 |
20 Apr 2022 | USD | 0.3811 | 0.3811 | 0.3242 | 0.36 | 7.2 | -0.015 (-4%) | 235,541 |
19 Apr 2022 | USD | 0.371 | 0.391 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 79,200 |
18 Apr 2022 | USD | 0.38 | 0.4 | 0.36 | 0.38 | 7.6 | -0.001 (-0.26%) | 153,400 |
14 Apr 2022 | USD | 0.418 | 0.418 | 0.38 | 0.381 | 7.62 | -0.028 (-6.85%) | 104,400 |
13 Apr 2022 | USD | 0.4 | 0.41 | 0.392 | 0.409 | 8.18 | +0.01 (+2.51%) | 100,000 |
12 Apr 2022 | USD | 0.41 | 0.41 | 0.394 | 0.399 | 7.98 | +0.002 (+0.50%) | 107,000 |
11 Apr 2022 | USD | 0.438 | 0.438 | 0.392 | 0.397 | 7.94 | -0.038 (-8.74%) | 460,100 |
8 Apr 2022 | USD | 0.43 | 0.44 | 0.43 | 0.435 | 8.7 | -0.015 (-3.33%) | 60,200 |
7 Apr 2022 | USD | 0.468 | 0.468 | 0.42 | 0.45 | 9 | -0.003 (-0.66%) | 641,600 |
6 Apr 2022 | USD | 0.447 | 0.474 | 0.441 | 0.453 | 9.06 | -0.014 (-3.00%) | 116,600 |
5 Apr 2022 | USD | 0.5 | 0.549 | 0.45 | 0.467 | 9.34 | -0.003 (-0.64%) | 143,200 |
4 Apr 2022 | USD | 0.47 | 0.49 | 0.441 | 0.47 | 9.4 | +0.028 (+6.33%) | 208,000 |
1 Apr 2022 | USD | 0.454 | 0.463 | 0.44 | 0.442 | 8.84 | +0.001 (+0.23%) | 143,400 |
31 Mar 2022 | USD | 0.479 | 0.479 | 0.44 | 0.441 | 8.82 | -0.014 (-3.08%) | 227,600 |
30 Mar 2022 | USD | 0.51 | 0.51 | 0.455 | 0.455 | 9.1 | -0.018 (-3.81%) | 145,700 |
29 Mar 2022 | USD | 0.447 | 0.477 | 0.447 | 0.473 | 9.46 | +0.032 (+7.26%) | 373,300 |
28 Mar 2022 | USD | 0.475 | 0.48 | 0.43 | 0.441 | 8.82 | -0.012 (-2.65%) | 1,048,000 |