Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 0.18 | 0.18 | 0.11 | 0.14 | 0.14 | -0.06 (-30%) | 165,200 |
11 May 2022 | USD | 0.23 | 0.23 | 0.18 | 0.2 | 0.2 | -0.03 (-13.04%) | 16,200 |
10 May 2022 | USD | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | +0.02 (+9.52%) | 36,600 |
9 May 2022 | USD | 0.28 | 0.28 | 0.17 | 0.21 | 0.21 | -0.06 (-22.22%) | 148,700 |
6 May 2022 | USD | 0.27 | 0.3 | 0.27 | 0.27 | 0.27 | -0.05 (-15.63%) | 68,100 |
5 May 2022 | USD | 0.27 | 0.32 | 0.25 | 0.32 | 0.32 | 0.0 (0.0%) | 85,700 |
4 May 2022 | USD | 0.36 | 0.36 | 0.3 | 0.32 | 0.32 | -0.04 (-11.11%) | 108,800 |
3 May 2022 | USD | 0.38 | 0.41 | 0.28 | 0.36 | 0.36 | -0.05 (-12.20%) | 192,400 |
2 May 2022 | USD | 0.42 | 0.42 | 0.37 | 0.41 | 0.41 | -0.01 (-2.38%) | 71,300 |
29 Apr 2022 | USD | 0.42 | 0.42 | 0.36 | 0.42 | 0.42 | 0.0 (0.0%) | 263,800 |
28 Apr 2022 | USD | 0.43 | 0.44 | 0.38 | 0.42 | 0.42 | 0.0 (0.0%) | 121,500 |
27 Apr 2022 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 156,900 |
26 Apr 2022 | USD | 0.43 | 0.45 | 0.4 | 0.44 | 0.44 | +0.01 (+2.33%) | 173,800 |
25 Apr 2022 | USD | 0.36 | 0.43 | 0.32 | 0.43 | 0.43 | +0.06 (+16.22%) | 381,600 |
22 Apr 2022 | USD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 173,100 |
21 Apr 2022 | USD | 0.3 | 0.35 | 0.28 | 0.35 | 0.35 | +0.07 (+25.00%) | 384,800 |
20 Apr 2022 | USD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 116,900 |
19 Apr 2022 | USD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 205,200 |
18 Apr 2022 | USD | 0.28 | 0.28 | 0.23 | 0.27 | 0.27 | -0.01 (-3.57%) | 97,100 |
14 Apr 2022 | USD | 0.28 | 0.3 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 218,800 |
13 Apr 2022 | USD | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | +0.1 (+52.63%) | 324,200 |
12 Apr 2022 | USD | 0.19 | 0.2 | 0.17 | 0.19 | 0.19 | 0.0 (0.0%) | 246,300 |
11 Apr 2022 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 72,700 |
8 Apr 2022 | USD | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 31,900 |
7 Apr 2022 | USD | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | +0.03 (+18.75%) | 72,000 |
6 Apr 2022 | USD | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 79,700 |
5 Apr 2022 | USD | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 130,200 |
4 Apr 2022 | USD | 0.19 | 0.25 | 0.14 | 0.17 | 0.17 | 0.0 (0.0%) | 568,500 |
1 Apr 2022 | USD | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | +0.02 (+13.33%) | 9,200 |
31 Mar 2022 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |