Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.1889 | 0.2044 | 0.1841 | 0.2035 | 0.2035 | +0.015 (+7.67%) | 53,092,307 |
14 May 2022 | USD | 0.182 | 0.1901 | 0.1752 | 0.189 | 0.189 | +0.007 (+3.85%) | 101,674,241 |
13 May 2022 | USD | 0.1773 | 0.202 | 0.1756 | 0.182 | 0.182 | +0.005 (+2.59%) | 76,315,921 |
12 May 2022 | USD | 0.1943 | 0.2012 | 0.1694 | 0.1774 | 0.1774 | -0.017 (-8.70%) | 111,436,455 |
11 May 2022 | USD | 0.2304 | 0.2374 | 0.1896 | 0.1943 | 0.1943 | -0.036 (-15.67%) | 138,131,109 |
10 May 2022 | USD | 0.2095 | 0.2413 | 0.2058 | 0.2304 | 0.2304 | +0.021 (+9.77%) | 110,785,498 |
9 May 2022 | USD | 0.2564 | 0.2578 | 0.2099 | 0.2099 | 0.2099 | -0.046 (-18.14%) | 97,418,947 |
8 May 2022 | USD | 0.2718 | 0.2718 | 0.2557 | 0.2564 | 0.2564 | -0.015 (-5.67%) | 45,159,281 |
7 May 2022 | USD | 0.2803 | 0.2806 | 0.2697 | 0.2718 | 0.2718 | -0.009 (-3.03%) | 39,514,361 |
6 May 2022 | USD | 0.2844 | 0.286 | 0.2739 | 0.2803 | 0.2803 | -0.004 (-1.44%) | 47,027,972 |
5 May 2022 | USD | 0.3119 | 0.3132 | 0.2795 | 0.2844 | 0.2844 | -0.028 (-8.82%) | 71,013,269 |
4 May 2022 | USD | 0.2909 | 0.312 | 0.2904 | 0.3119 | 0.3119 | +0.021 (+7.22%) | 79,518,067 |
3 May 2022 | USD | 0.2762 | 0.3014 | 0.276 | 0.2909 | 0.2909 | +0.015 (+5.32%) | 161,000,136 |
2 May 2022 | USD | 0.3134 | 0.3197 | 0.2666 | 0.2762 | 0.2762 | -0.037 (-11.90%) | 194,981,934 |
1 May 2022 | USD | 0.3504 | 0.3568 | 0.2924 | 0.3135 | 0.3135 | -0.037 (-10.53%) | 237,347,426 |
30 Apr 2022 | USD | 0.37 | 0.3721 | 0.3503 | 0.3504 | 0.3504 | -0.02 (-5.30%) | 42,999,591 |
29 Apr 2022 | USD | 0.3894 | 0.3913 | 0.3665 | 0.37 | 0.37 | -0.019 (-4.98%) | 56,091,679 |
28 Apr 2022 | USD | 0.3896 | 0.3932 | 0.3836 | 0.3894 | 0.3894 | -0 (-0.05%) | 51,425,310 |
27 Apr 2022 | USD | 0.3793 | 0.3905 | 0.3782 | 0.3896 | 0.3896 | +0.01 (+2.74%) | 52,407,736 |
26 Apr 2022 | USD | 0.4029 | 0.405 | 0.3771 | 0.3792 | 0.3792 | -0.024 (-5.93%) | 59,386,647 |
25 Apr 2022 | USD | 0.3979 | 0.4035 | 0.3839 | 0.4031 | 0.4031 | +0.005 (+1.33%) | 69,072,087 |
24 Apr 2022 | USD | 0.4056 | 0.4071 | 0.3977 | 0.3978 | 0.3978 | -0.008 (-1.92%) | 39,289,510 |
23 Apr 2022 | USD | 0.4048 | 0.4107 | 0.4021 | 0.4056 | 0.4056 | +0.001 (+0.20%) | 37,996,778 |
22 Apr 2022 | USD | 0.4076 | 0.414 | 0.3975 | 0.4048 | 0.4048 | -0.003 (-0.71%) | 46,772,652 |
21 Apr 2022 | USD | 0.4171 | 0.427 | 0.4046 | 0.4077 | 0.4077 | -0.009 (-2.25%) | 50,835,643 |
20 Apr 2022 | USD | 0.417 | 0.4245 | 0.4113 | 0.4171 | 0.4171 | +0 (+0.02%) | 47,882,385 |
19 Apr 2022 | USD | 0.4114 | 0.4177 | 0.407 | 0.417 | 0.417 | +0.006 (+1.36%) | 40,207,919 |
18 Apr 2022 | USD | 0.405 | 0.4121 | 0.3926 | 0.4114 | 0.4114 | +0.006 (+1.58%) | 54,146,177 |
17 Apr 2022 | USD | 0.4084 | 0.4136 | 0.4043 | 0.405 | 0.405 | -0.003 (-0.83%) | 33,118,076 |
16 Apr 2022 | USD | 0.4072 | 0.4118 | 0.4063 | 0.4084 | 0.4084 | +0.001 (+0.29%) | 29,154,971 |