Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.2478 | 0.2608 | 0.2437 | 0.2608 | 0.2608 | +0.013 (+5.25%) | 103,539 |
14 May 2022 | USD | 0.2349 | 0.2484 | 0.2114 | 0.2478 | 0.2478 | +0.013 (+5.49%) | 102,568 |
13 May 2022 | USD | 0.2115 | 0.2536 | 0.2099 | 0.2349 | 0.2349 | +0.023 (+10.96%) | 97,164 |
12 May 2022 | USD | 0.2391 | 0.249 | 0.201 | 0.2117 | 0.2117 | -0.027 (-11.46%) | 88,975 |
11 May 2022 | USD | 0.2695 | 0.2811 | 0.2322 | 0.2391 | 0.2391 | -0.03 (-11.31%) | 98,728 |
10 May 2022 | USD | 0.2603 | 0.2881 | 0.2533 | 0.2696 | 0.2696 | +0.009 (+3.45%) | 109,728 |
9 May 2022 | USD | 0.284 | 0.2851 | 0.2568 | 0.2606 | 0.2606 | -0.023 (-8.21%) | 111,059 |
8 May 2022 | USD | 0.2983 | 0.2985 | 0.281 | 0.2839 | 0.2839 | -0.014 (-4.83%) | 121,550 |
7 May 2022 | USD | 0.3033 | 0.312 | 0.2976 | 0.2983 | 0.2983 | -0.005 (-1.65%) | 124,513 |
6 May 2022 | USD | 0.3192 | 0.3192 | 0.2948 | 0.3033 | 0.3033 | -0.016 (-4.98%) | 127,866 |
5 May 2022 | USD | 0.374 | 0.3759 | 0.3088 | 0.3192 | 0.3192 | -0.055 (-14.68%) | 126,050 |
4 May 2022 | USD | 0.3229 | 0.3748 | 0.3225 | 0.3741 | 0.3741 | +0.051 (+15.82%) | 153,042 |
3 May 2022 | USD | 0.3367 | 0.3433 | 0.3205 | 0.323 | 0.323 | -0.014 (-4.07%) | 132,502 |
2 May 2022 | USD | 0.3304 | 0.3415 | 0.3274 | 0.3367 | 0.3367 | +0.006 (+1.88%) | 137,564 |
1 May 2022 | USD | 0.3177 | 0.3375 | 0.3172 | 0.3305 | 0.3305 | +0.013 (+4.03%) | 134,420 |
30 Apr 2022 | USD | 0.3753 | 0.3821 | 0.3177 | 0.3177 | 0.3177 | -0.058 (-15.35%) | 123,540 |
29 Apr 2022 | USD | 0.3828 | 0.3861 | 0.3642 | 0.3753 | 0.3753 | -0.007 (-1.96%) | 139,956 |
28 Apr 2022 | USD | 0.3889 | 0.398 | 0.3789 | 0.3828 | 0.3828 | -0.006 (-1.57%) | 136,465 |
27 Apr 2022 | USD | 0.4031 | 0.4149 | 0.3719 | 0.3889 | 0.3889 | -0.014 (-3.50%) | 134,460 |
26 Apr 2022 | USD | 0.4353 | 0.4385 | 0.4009 | 0.403 | 0.403 | -0.032 (-7.42%) | 124,642 |
25 Apr 2022 | USD | 0.4172 | 0.4378 | 0.3985 | 0.4353 | 0.4353 | +0.018 (+4.36%) | 136,106 |
24 Apr 2022 | USD | 0.4156 | 0.4276 | 0.4143 | 0.4171 | 0.4171 | +0.001 (+0.34%) | 131,838 |
23 Apr 2022 | USD | 0.4045 | 0.4221 | 0.4012 | 0.4157 | 0.4157 | +0.011 (+2.74%) | 137,219 |
22 Apr 2022 | USD | 0.4543 | 0.4626 | 0.3934 | 0.4046 | 0.4046 | -0.05 (-10.96%) | 130,080 |
21 Apr 2022 | USD | 0.4707 | 0.4801 | 0.4333 | 0.4544 | 0.4544 | -0.016 (-3.44%) | 137,298 |
20 Apr 2022 | USD | 0.4738 | 0.4836 | 0.4642 | 0.4706 | 0.4706 | -0.003 (-0.68%) | 134,749 |
19 Apr 2022 | USD | 0.456 | 0.4785 | 0.4519 | 0.4738 | 0.4738 | +0.018 (+3.90%) | 137,217 |
18 Apr 2022 | USD | 0.4513 | 0.4581 | 0.4319 | 0.456 | 0.456 | +0.005 (+1.04%) | 134,185 |
17 Apr 2022 | USD | 0.4616 | 0.4709 | 0.4499 | 0.4513 | 0.4513 | -0.01 (-2.25%) | 132,778 |
16 Apr 2022 | USD | 0.4577 | 0.4638 | 0.4481 | 0.4617 | 0.4617 | +0.004 (+0.87%) | 135,572 |