Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.179 | 0.179 | 0.16 | 0.166 | 0.166 | -0.014 (-7.78%) | 120,700 |
13 May 2022 | USD | 0.174 | 0.18 | 0.16 | 0.18 | 0.18 | +0.02 (+12.50%) | 705,500 |
12 May 2022 | USD | 0.169 | 0.18 | 0.158 | 0.16 | 0.16 | -0.02 (-11.11%) | 1,040,100 |
11 May 2022 | USD | 0.167 | 0.19 | 0.167 | 0.18 | 0.18 | 0.0 (0.0%) | 201,600 |
10 May 2022 | USD | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 554,500 |
9 May 2022 | USD | 0.205 | 0.205 | 0.164 | 0.18 | 0.18 | -0.02 (-10%) | 1,103,600 |
6 May 2022 | USD | 0.188 | 0.22 | 0.188 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,030,300 |
5 May 2022 | USD | 0.182 | 0.221 | 0.182 | 0.205 | 0.205 | +0.015 (+7.89%) | 585,600 |
4 May 2022 | USD | 0.2 | 0.2 | 0.178 | 0.19 | 0.19 | -0.014 (-6.86%) | 368,600 |
3 May 2022 | USD | 0.229 | 0.235 | 0.165 | 0.204 | 0.204 | -0.006 (-2.86%) | 2,506,000 |
2 May 2022 | USD | 0.247 | 0.25 | 0.189 | 0.21 | 0.21 | -0.01 (-4.55%) | 975,200 |
29 Apr 2022 | USD | 0.241 | 0.25 | 0.201 | 0.22 | 0.22 | -0.02 (-8.33%) | 867,200 |
28 Apr 2022 | USD | 0.24 | 0.26 | 0.221 | 0.24 | 0.24 | -0.008 (-3.23%) | 1,358,000 |
27 Apr 2022 | USD | 0.28 | 0.28 | 0.24 | 0.248 | 0.248 | -0.027 (-9.82%) | 298,100 |
26 Apr 2022 | USD | 0.256 | 0.279 | 0.256 | 0.275 | 0.275 | +0.005 (+1.85%) | 632,100 |
25 Apr 2022 | USD | 0.27 | 0.282 | 0.264 | 0.27 | 0.27 | -0.005 (-1.82%) | 342,300 |
22 Apr 2022 | USD | 0.271 | 0.28 | 0.265 | 0.275 | 0.275 | +0.001 (+0.36%) | 427,400 |
21 Apr 2022 | USD | 0.29 | 0.29 | 0.265 | 0.274 | 0.274 | -0.016 (-5.52%) | 78,600 |
20 Apr 2022 | USD | 0.28 | 0.29 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 459,700 |
19 Apr 2022 | USD | 0.301 | 0.301 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 149,900 |
18 Apr 2022 | USD | 0.275 | 0.3 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 402,200 |
14 Apr 2022 | USD | 0.28 | 0.3 | 0.277 | 0.29 | 0.29 | +0.012 (+4.32%) | 455,100 |
13 Apr 2022 | USD | 0.28 | 0.281 | 0.276 | 0.278 | 0.278 | -0.002 (-0.71%) | 55,900 |
12 Apr 2022 | USD | 0.314 | 0.314 | 0.275 | 0.28 | 0.28 | +0.001 (+0.36%) | 281,200 |
11 Apr 2022 | USD | 0.29 | 0.306 | 0.279 | 0.279 | 0.279 | -0.001 (-0.36%) | 192,600 |
8 Apr 2022 | USD | 0.254 | 0.28 | 0.254 | 0.28 | 0.28 | +0.033 (+13.36%) | 257,700 |
7 Apr 2022 | USD | 0.28 | 0.28 | 0.24 | 0.247 | 0.247 | -0.018 (-6.79%) | 982,000 |
6 Apr 2022 | USD | 0.286 | 0.315 | 0.26 | 0.265 | 0.265 | -0.03 (-10.17%) | 910,500 |
5 Apr 2022 | USD | 0.335 | 0.35 | 0.287 | 0.295 | 0.295 | -0.039 (-11.68%) | 361,900 |
4 Apr 2022 | USD | 0.394 | 0.394 | 0.298 | 0.334 | 0.334 | -0.046 (-12.11%) | 1,039,800 |