Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.36 | 0.39 | 0.34 | 0.36 | 3.6 | +0.01 (+2.86%) | 477,400 |
13 May 2022 | USD | 0.33 | 0.37 | 0.33 | 0.35 | 3.5 | +0.04 (+12.90%) | 218,600 |
12 May 2022 | USD | 0.32 | 0.35 | 0.31 | 0.31 | 3.1 | -0.02 (-6.06%) | 317,700 |
11 May 2022 | USD | 0.35 | 0.37 | 0.32 | 0.33 | 3.3 | -0.03 (-8.33%) | 307,800 |
10 May 2022 | USD | 0.38 | 0.39 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 102,900 |
9 May 2022 | USD | 0.41 | 0.42 | 0.36 | 0.36 | 3.6 | -0.04 (-10%) | 380,700 |
6 May 2022 | USD | 0.43 | 0.44 | 0.4 | 0.4 | 4 | -0.02 (-4.76%) | 261,000 |
5 May 2022 | USD | 0.44 | 0.46 | 0.41 | 0.42 | 4.2 | -0.02 (-4.55%) | 126,000 |
4 May 2022 | USD | 0.43 | 0.45 | 0.43 | 0.44 | 4.4 | +0.01 (+2.33%) | 210,800 |
3 May 2022 | USD | 0.42 | 0.43 | 0.42 | 0.43 | 4.3 | +0.01 (+2.38%) | 133,600 |
2 May 2022 | USD | 0.43 | 0.44 | 0.4 | 0.42 | 4.2 | -0.01 (-2.33%) | 330,900 |
29 Apr 2022 | USD | 0.45 | 0.45 | 0.41 | 0.43 | 4.3 | -0.01 (-2.27%) | 474,100 |
28 Apr 2022 | USD | 0.48 | 0.48 | 0.43 | 0.44 | 4.4 | -0.03 (-6.38%) | 558,900 |
27 Apr 2022 | USD | 0.51 | 0.52 | 0.47 | 0.47 | 4.7 | -0.03 (-6%) | 273,500 |
26 Apr 2022 | USD | 0.55 | 0.55 | 0.48 | 0.5 | 5 | -0.06 (-10.71%) | 600,000 |
25 Apr 2022 | USD | 0.57 | 0.58 | 0.55 | 0.56 | 5.6 | -0.02 (-3.45%) | 427,700 |
22 Apr 2022 | USD | 0.6 | 0.62 | 0.56 | 0.58 | 5.8 | -0.02 (-3.33%) | 445,700 |
21 Apr 2022 | USD | 0.62 | 0.63 | 0.59 | 0.6 | 6 | -0.02 (-3.23%) | 222,900 |
20 Apr 2022 | USD | 0.61 | 0.63 | 0.6 | 0.62 | 6.2 | 0.0 (0.0%) | 68,400 |
19 Apr 2022 | USD | 0.61 | 0.63 | 0.61 | 0.62 | 6.2 | +0.02 (+3.33%) | 87,600 |
18 Apr 2022 | USD | 0.6 | 0.65 | 0.6 | 0.6 | 6 | -0.02 (-3.23%) | 305,200 |
14 Apr 2022 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 6.2 | -0.03 (-4.62%) | 191,200 |
13 Apr 2022 | USD | 0.64 | 0.66 | 0.63 | 0.65 | 6.5 | +0.01 (+1.56%) | 167,900 |
12 Apr 2022 | USD | 0.64 | 0.64 | 0.63 | 0.64 | 6.4 | +0.01 (+1.59%) | 128,200 |
11 Apr 2022 | USD | 0.66 | 0.67 | 0.63 | 0.63 | 6.3 | -0.04 (-5.97%) | 177,400 |
8 Apr 2022 | USD | 0.65 | 0.68 | 0.65 | 0.67 | 6.7 | +0.02 (+3.08%) | 129,800 |
7 Apr 2022 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 6.5 | -0.05 (-7.14%) | 481,600 |
6 Apr 2022 | USD | 0.7 | 0.72 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 129,300 |
5 Apr 2022 | USD | 0.74 | 0.74 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 418,300 |
4 Apr 2022 | USD | 0.72 | 0.75 | 0.71 | 0.71 | 7.1 | 0.0 (0.0%) | 233,900 |