Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.17 | 0.2 | 0.166 | 0.19 | 0.19 | +0.022 (+13.10%) | 57,017 |
13 May 2022 | USD | 0.195 | 0.195 | 0.162 | 0.168 | 0.168 | -0.021 (-11.11%) | 104,870 |
12 May 2022 | USD | 0.23 | 0.23 | 0.175 | 0.189 | 0.189 | -0.026 (-12.09%) | 143,493 |
11 May 2022 | USD | 0.29 | 0.359 | 0.1975 | 0.215 | 0.215 | -0.075 (-25.86%) | 460,156 |
10 May 2022 | USD | 0.184 | 0.32 | 0.1447 | 0.29 | 0.29 | +0.18 (+163.64%) | 756,981 |
9 May 2022 | USD | 0.1489 | 0.1814 | 0.11 | 0.11 | 0.11 | -0.072 (-39.73%) | 145,082 |
6 May 2022 | USD | 0.16 | 0.1825 | 0.15 | 0.1825 | 0.1825 | -0.005 (-2.87%) | 49,223 |
5 May 2022 | USD | 0.179 | 0.19 | 0.1488 | 0.1879 | 0.1879 | +0.018 (+10.53%) | 137,016 |
4 May 2022 | USD | 0.1694 | 0.1789 | 0.1615 | 0.17 | 0.17 | -0.008 (-4.44%) | 44,455 |
3 May 2022 | USD | 0.159 | 0.1789 | 0.159 | 0.1779 | 0.1779 | +0.023 (+14.77%) | 173,482 |
2 May 2022 | USD | 0.17 | 0.17 | 0.113 | 0.155 | 0.155 | -0.014 (-8.50%) | 231,025 |
29 Apr 2022 | USD | 0.1885 | 0.1885 | 0.1499 | 0.1694 | 0.1694 | -0.019 (-10.13%) | 68,787 |
28 Apr 2022 | USD | 0.186 | 0.1929 | 0.15 | 0.1885 | 0.1885 | -0.011 (-5.70%) | 175,338 |
27 Apr 2022 | USD | 0.18 | 0.208 | 0.18 | 0.1999 | 0.1999 | +0.005 (+2.51%) | 69,705 |
26 Apr 2022 | USD | 0.213 | 0.213 | 0.15 | 0.195 | 0.195 | -0.035 (-15.18%) | 445,330 |
25 Apr 2022 | USD | 0.25 | 0.25 | 0.213 | 0.2299 | 0.2299 | -0.02 (-8.04%) | 32,589 |
22 Apr 2022 | USD | 0.2395 | 0.275 | 0.1905 | 0.25 | 0.25 | +0.002 (+0.60%) | 97,026 |
21 Apr 2022 | USD | 0.2005 | 0.2485 | 0.2 | 0.2485 | 0.2485 | +0.018 (+8.04%) | 57,788 |
20 Apr 2022 | USD | 0.245 | 0.245 | 0.2 | 0.23 | 0.23 | -0.005 (-2.00%) | 142,324 |
19 Apr 2022 | USD | 0.2731 | 0.2731 | 0.2253 | 0.2347 | 0.2347 | -0.041 (-14.87%) | 70,864 |
18 Apr 2022 | USD | 0.275 | 0.2898 | 0.275 | 0.2757 | 0.2757 | +0.001 (+0.22%) | 18,900 |
14 Apr 2022 | USD | 0.3149 | 0.315 | 0.275 | 0.2751 | 0.2751 | -0.022 (-7.37%) | 42,036 |
13 Apr 2022 | USD | 0.3125 | 0.315 | 0.28 | 0.297 | 0.297 | -0.028 (-8.62%) | 20,934 |
12 Apr 2022 | USD | 0.3211 | 0.339 | 0.31 | 0.325 | 0.325 | +0.004 (+1.21%) | 35,875 |
11 Apr 2022 | USD | 0.389 | 0.389 | 0.3211 | 0.3211 | 0.3211 | -0.069 (-17.67%) | 33,351 |
8 Apr 2022 | USD | 0.42 | 0.42 | 0.36 | 0.39 | 0.39 | -0.035 (-8.24%) | 48,697 |
7 Apr 2022 | USD | 0.3985 | 0.429 | 0.3801 | 0.425 | 0.425 | +0.025 (+6.25%) | 103,391 |
6 Apr 2022 | USD | 0.39 | 0.429 | 0.365 | 0.4 | 0.4 | +0.011 (+2.83%) | 99,121 |
5 Apr 2022 | USD | 0.345 | 0.389 | 0.332 | 0.389 | 0.389 | +0.02 (+5.42%) | 17,192 |
4 Apr 2022 | USD | 0.284 | 0.39 | 0.2812 | 0.369 | 0.369 | +0.085 (+29.93%) | 168,310 |