Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | USD | 0.15 | 0.1877 | 0.146 | 0.18 | 7.2 | +0.047 (+35.44%) | 1,448,270 |
27 Apr 2022 | USD | 0.1303 | 0.1362 | 0.1275 | 0.1329 | 5.316 | +0.003 (+2.63%) | 385,475 |
26 Apr 2022 | USD | 0.1368 | 0.1368 | 0.1231 | 0.1295 | 5.18 | +0.001 (+1.01%) | 140,140 |
25 Apr 2022 | USD | 0.135 | 0.1362 | 0.1272 | 0.1282 | 5.128 | -0.012 (-8.30%) | 185,743 |
22 Apr 2022 | USD | 0.142 | 0.1435 | 0.1378 | 0.1398 | 5.592 | -0.006 (-4.25%) | 72,634 |
21 Apr 2022 | USD | 0.15 | 0.154 | 0.138 | 0.146 | 5.84 | -0.004 (-2.67%) | 167,877 |
20 Apr 2022 | USD | 0.1588 | 0.16 | 0.1444 | 0.15 | 6 | -0.002 (-1.25%) | 237,161 |
19 Apr 2022 | USD | 0.1482 | 0.1725 | 0.1482 | 0.1519 | 6.076 | +0.009 (+6.08%) | 362,249 |
18 Apr 2022 | USD | 0.1688 | 0.1715 | 0.1278 | 0.1432 | 5.728 | -0.026 (-15.22%) | 219,841 |
14 Apr 2022 | USD | 0.18 | 0.1829 | 0.1625 | 0.1689 | 6.756 | -0.006 (-3.54%) | 142,883 |
13 Apr 2022 | USD | 0.1709 | 0.183 | 0.1675 | 0.1751 | 7.004 | +0.005 (+2.82%) | 169,503 |
12 Apr 2022 | USD | 0.1725 | 0.1839 | 0.1702 | 0.1703 | 6.812 | -0.002 (-1.28%) | 128,788 |
11 Apr 2022 | USD | 0.1622 | 0.1815 | 0.1622 | 0.1725 | 6.9 | -0.017 (-8.73%) | 281,694 |
8 Apr 2022 | USD | 0.2111 | 0.2111 | 0.1871 | 0.189 | 7.56 | -0.029 (-13.30%) | 460,379 |
7 Apr 2022 | USD | 0.217 | 0.2245 | 0.19 | 0.218 | 8.72 | +0.001 (+0.60%) | 467,687 |
6 Apr 2022 | USD | 0.23 | 0.2338 | 0.21 | 0.2167 | 8.668 | -0.017 (-7.31%) | 207,913 |
5 Apr 2022 | USD | 0.2363 | 0.2418 | 0.2251 | 0.2338 | 9.352 | -0.002 (-0.93%) | 188,297 |
4 Apr 2022 | USD | 0.2389 | 0.245 | 0.2305 | 0.236 | 9.44 | -0.002 (-0.76%) | 375,117 |
1 Apr 2022 | USD | 0.225 | 0.247 | 0.225 | 0.2378 | 9.512 | +0.01 (+4.30%) | 210,535 |
31 Mar 2022 | USD | 0.2271 | 0.235 | 0.2222 | 0.228 | 9.12 | -0.001 (-0.31%) | 151,277 |
30 Mar 2022 | USD | 0.251 | 0.2516 | 0.223 | 0.2287 | 9.148 | -0.01 (-4.27%) | 509,252 |
29 Mar 2022 | USD | 0.2254 | 0.2525 | 0.2254 | 0.2389 | 9.556 | +0.012 (+5.47%) | 516,810 |
28 Mar 2022 | USD | 0.23 | 0.234 | 0.2235 | 0.2265 | 9.06 | -0.004 (-1.61%) | 95,034 |
25 Mar 2022 | USD | 0.2471 | 0.2475 | 0.225 | 0.2302 | 9.208 | -0.017 (-6.84%) | 167,027 |
24 Mar 2022 | USD | 0.2453 | 0.257 | 0.2402 | 0.2471 | 9.884 | +0.002 (+0.73%) | 186,546 |
23 Mar 2022 | USD | 0.2457 | 0.2515 | 0.235 | 0.2453 | 9.812 | +0.001 (+0.57%) | 189,911 |
22 Mar 2022 | USD | 0.24 | 0.254 | 0.24 | 0.2439 | 9.756 | +0.007 (+3.09%) | 170,131 |
21 Mar 2022 | USD | 0.249 | 0.26 | 0.2328 | 0.2366 | 9.464 | -0.03 (-11.22%) | 231,820 |
18 Mar 2022 | USD | 0.2456 | 0.275 | 0.2366 | 0.2665 | 10.66 | +0.021 (+8.42%) | 754,342 |
17 Mar 2022 | USD | 0.2238 | 0.252 | 0.2204 | 0.2458 | 9.832 | +0.016 (+7.10%) | 246,839 |