Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.35 | 0.35 | 0.31 | 0.32 | 0.3086 | -0.03 (-8.57%) | 135,800 |
6 May 2022 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 0.3375 | -0.01 (-2.78%) | 135,700 |
5 May 2022 | USD | 0.4 | 0.4 | 0.36 | 0.36 | 0.3472 | -0.04 (-10%) | 73,200 |
4 May 2022 | USD | 0.41 | 0.41 | 0.37 | 0.4 | 0.3857 | -0.01 (-2.44%) | 41,900 |
3 May 2022 | USD | 0.33 | 0.42 | 0.33 | 0.41 | 0.3954 | +0.09 (+28.13%) | 55,600 |
2 May 2022 | USD | 0.35 | 0.35 | 0.32 | 0.32 | 0.3086 | -0.02 (-5.88%) | 75,000 |
29 Apr 2022 | USD | 0.35 | 0.38 | 0.33 | 0.34 | 0.3279 | -0.01 (-2.86%) | 124,900 |
28 Apr 2022 | USD | 0.37 | 0.37 | 0.34 | 0.35 | 0.3375 | -0.02 (-5.41%) | 87,500 |
27 Apr 2022 | USD | 0.36 | 0.37 | 0.36 | 0.37 | 0.3568 | +0.01 (+2.78%) | 25,600 |
26 Apr 2022 | USD | 0.38 | 0.38 | 0.36 | 0.36 | 0.3472 | -0.03 (-7.69%) | 93,600 |
25 Apr 2022 | USD | 0.36 | 0.39 | 0.36 | 0.39 | 0.3761 | +0.01 (+2.63%) | 118,000 |
22 Apr 2022 | USD | 0.42 | 0.45 | 0.38 | 0.38 | 0.3664 | -0.02 (-5%) | 277,000 |
21 Apr 2022 | USD | 0.46 | 0.46 | 0.39 | 0.4 | 0.3857 | -0.06 (-13.04%) | 360,200 |
20 Apr 2022 | USD | 0.46 | 0.48 | 0.45 | 0.46 | 0.4436 | 0.0 (0.0%) | 86,000 |
19 Apr 2022 | USD | 0.51 | 0.51 | 0.45 | 0.46 | 0.4436 | -0.03 (-6.12%) | 158,800 |
18 Apr 2022 | USD | 0.52 | 0.55 | 0.48 | 0.49 | 0.4725 | -0.03 (-5.77%) | 192,300 |
14 Apr 2022 | USD | 0.52 | 0.53 | 0.5 | 0.52 | 0.5014 | 0.0 (0.0%) | 146,600 |
13 Apr 2022 | USD | 0.49 | 0.54 | 0.49 | 0.52 | 0.5014 | +0.02 (+4%) | 116,100 |
12 Apr 2022 | USD | 0.51 | 0.52 | 0.49 | 0.5 | 0.4822 | -0.01 (-1.96%) | 212,800 |
11 Apr 2022 | USD | 0.53 | 0.54 | 0.5 | 0.51 | 0.4918 | -0.01 (-1.92%) | 375,400 |
8 Apr 2022 | USD | 0.55 | 0.55 | 0.51 | 0.52 | 0.5014 | 0.0 (0.0%) | 68,300 |
7 Apr 2022 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 0.5014 | +0.03 (+6.12%) | 135,400 |
6 Apr 2022 | USD | 0.51 | 0.52 | 0.48 | 0.49 | 0.4725 | -0.01 (-2%) | 149,200 |
5 Apr 2022 | USD | 0.47 | 0.52 | 0.47 | 0.5 | 0.4822 | +0.03 (+6.38%) | 522,800 |
4 Apr 2022 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 0.4532 | -0.01 (-2.08%) | 51,900 |
1 Apr 2022 | USD | 0.52 | 0.54 | 0.47 | 0.48 | 0.4629 | -0.04 (-7.69%) | 53,200 |
31 Mar 2022 | USD | 0.49 | 0.53 | 0.45 | 0.52 | 0.5014 | +0.03 (+6.12%) | 147,900 |
30 Mar 2022 | USD | 0.5 | 0.51 | 0.49 | 0.49 | 0.4725 | -0.01 (-2%) | 65,700 |
29 Mar 2022 | USD | 0.48 | 0.5 | 0.44 | 0.5 | 0.4822 | +0.04 (+8.70%) | 38,700 |
28 Mar 2022 | USD | 0.5 | 0.5 | 0.44 | 0.46 | 0.4436 | -0.04 (-8%) | 80,900 |