Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2022 | USD | 0.364 | 0.364 | 0.335 | 0.335 | 0.335 | +0.01 (+3.08%) | 6,400 |
23 May 2022 | USD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.042 (-11.44%) | 3,400 |
20 May 2022 | USD | 0.352 | 0.52 | 0.351 | 0.367 | 0.367 | +0.015 (+4.26%) | 5,300 |
19 May 2022 | USD | 0.367 | 0.367 | 0.32 | 0.352 | 0.352 | +0.042 (+13.55%) | 43,200 |
18 May 2022 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.06 (-16.22%) | 100 |
17 May 2022 | USD | 0.31 | 0.37 | 0.31 | 0.37 | 0.37 | +0.006 (+1.65%) | 10,700 |
16 May 2022 | USD | 0.31 | 0.519 | 0.3 | 0.364 | 0.364 | -0.003 (-0.82%) | 11,000 |
13 May 2022 | USD | 0.31 | 0.519 | 0.31 | 0.367 | 0.367 | +0.008 (+2.23%) | 17,200 |
12 May 2022 | USD | 0.344 | 0.36 | 0.31 | 0.359 | 0.359 | -0.007 (-1.91%) | 24,100 |
11 May 2022 | USD | 0.36 | 0.375 | 0.36 | 0.366 | 0.366 | -0.003 (-0.81%) | 9,500 |
10 May 2022 | USD | 0.42 | 0.51 | 0.3 | 0.369 | 0.369 | -0.036 (-8.89%) | 38,000 |
9 May 2022 | USD | 0.3 | 0.45 | 0.3 | 0.405 | 0.405 | -0.015 (-3.57%) | 17,300 |
6 May 2022 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 37,100 |
5 May 2022 | USD | 0.46 | 0.5 | 0.441 | 0.45 | 0.45 | -0.02 (-4.26%) | 32,100 |
4 May 2022 | USD | 0.43 | 0.476 | 0.43 | 0.47 | 0.47 | -0.013 (-2.69%) | 9,200 |
3 May 2022 | USD | 0.469 | 0.486 | 0.45 | 0.483 | 0.483 | -0.012 (-2.42%) | 82,700 |
2 May 2022 | USD | 0.54 | 0.54 | 0.485 | 0.495 | 0.495 | -0.045 (-8.33%) | 10,300 |
29 Apr 2022 | USD | 0.45 | 0.705 | 0.45 | 0.54 | 0.54 | +0.06 (+12.50%) | 70,800 |
28 Apr 2022 | USD | 0.469 | 0.492 | 0.46 | 0.48 | 0.48 | +0.029 (+6.43%) | 38,300 |
27 Apr 2022 | USD | 0.492 | 0.492 | 0.45 | 0.451 | 0.451 | -0.041 (-8.33%) | 25,500 |
26 Apr 2022 | USD | 0.5 | 0.5 | 0.48 | 0.492 | 0.492 | -0.028 (-5.38%) | 39,300 |
25 Apr 2022 | USD | 0.51 | 0.544 | 0.51 | 0.52 | 0.52 | -0.011 (-2.07%) | 29,500 |
22 Apr 2022 | USD | 0.55 | 0.572 | 0.51 | 0.531 | 0.531 | -0.021 (-3.80%) | 31,100 |
21 Apr 2022 | USD | 0.613 | 0.65 | 0.55 | 0.552 | 0.552 | -0.068 (-10.97%) | 40,700 |
20 Apr 2022 | USD | 0.618 | 0.63 | 0.587 | 0.62 | 0.62 | -0.01 (-1.59%) | 57,500 |
19 Apr 2022 | USD | 0.592 | 0.73 | 0.592 | 0.63 | 0.63 | +0.03 (+5%) | 57,100 |
18 Apr 2022 | USD | 0.605 | 0.638 | 0.6 | 0.6 | 0.6 | +0.015 (+2.56%) | 90,200 |
14 Apr 2022 | USD | 0.59 | 0.59 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 23,000 |
13 Apr 2022 | USD | 0.598 | 0.598 | 0.58 | 0.58 | 0.58 | -0.008 (-1.36%) | 7,000 |
12 Apr 2022 | USD | 0.59 | 0.6 | 0.582 | 0.588 | 0.588 | -0.002 (-0.34%) | 22,500 |