Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.429 | 0.429 | 0.381 | 0.4 | 0.4 | 0.0 (0.0%) | 34,000 |
6 May 2022 | USD | 0.48 | 0.5 | 0.381 | 0.4 | 0.4 | -0.04 (-9.09%) | 111,500 |
5 May 2022 | USD | 0.399 | 0.46 | 0.399 | 0.44 | 0.44 | +0.045 (+11.39%) | 73,300 |
4 May 2022 | USD | 0.46 | 0.48 | 0.395 | 0.395 | 0.395 | -0.045 (-10.23%) | 105,900 |
3 May 2022 | USD | 0.52 | 0.52 | 0.43 | 0.44 | 0.44 | -0.05 (-10.20%) | 87,200 |
2 May 2022 | USD | 0.45 | 0.52 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 109,000 |
29 Apr 2022 | USD | 0.421 | 0.454 | 0.421 | 0.45 | 0.45 | +0.01 (+2.27%) | 26,300 |
28 Apr 2022 | USD | 0.44 | 0.44 | 0.421 | 0.44 | 0.44 | +0.001 (+0.23%) | 26,100 |
27 Apr 2022 | USD | 0.4 | 0.452 | 0.4 | 0.439 | 0.439 | +0.019 (+4.52%) | 32,700 |
26 Apr 2022 | USD | 0.462 | 0.462 | 0.38 | 0.42 | 0.42 | -0.042 (-9.09%) | 188,800 |
25 Apr 2022 | USD | 0.468 | 0.5 | 0.43 | 0.462 | 0.462 | -0.003 (-0.65%) | 171,500 |
22 Apr 2022 | USD | 0.53 | 0.541 | 0.465 | 0.465 | 0.465 | -0.03 (-6.06%) | 20,200 |
21 Apr 2022 | USD | 0.5 | 0.53 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 15,300 |
20 Apr 2022 | USD | 0.51 | 0.529 | 0.478 | 0.485 | 0.485 | -0.043 (-8.14%) | 327,000 |
19 Apr 2022 | USD | 0.47 | 0.539 | 0.465 | 0.528 | 0.528 | +0.058 (+12.34%) | 71,600 |
18 Apr 2022 | USD | 0.572 | 0.576 | 0.448 | 0.47 | 0.47 | -0.105 (-18.26%) | 210,300 |
14 Apr 2022 | USD | 0.53 | 0.575 | 0.45 | 0.575 | 0.575 | +0.035 (+6.48%) | 70,300 |
13 Apr 2022 | USD | 0.53 | 0.578 | 0.53 | 0.54 | 0.54 | +0.042 (+8.43%) | 20,800 |
12 Apr 2022 | USD | 0.45 | 0.578 | 0.45 | 0.498 | 0.498 | -0.002 (-0.40%) | 58,000 |
11 Apr 2022 | USD | 0.57 | 0.57 | 0.5 | 0.5 | 0.5 | -0.09 (-15.25%) | 141,900 |
8 Apr 2022 | USD | 0.52 | 0.59 | 0.51 | 0.59 | 0.59 | +0.09 (+18%) | 19,300 |
7 Apr 2022 | USD | 0.54 | 0.59 | 0.475 | 0.5 | 0.5 | -0.025 (-4.76%) | 111,900 |
6 Apr 2022 | USD | 0.52 | 0.55 | 0.38 | 0.525 | 0.525 | +0.015 (+2.94%) | 671,200 |
5 Apr 2022 | USD | 0.7 | 0.7 | 0.49 | 0.51 | 0.51 | -0.19 (-27.14%) | 308,900 |
4 Apr 2022 | USD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | +0.009 (+1.30%) | 108,100 |
1 Apr 2022 | USD | 0.69 | 0.707 | 0.683 | 0.691 | 0.691 | +0.001 (+0.14%) | 20,500 |
31 Mar 2022 | USD | 0.722 | 0.725 | 0.69 | 0.69 | 0.69 | +0.023 (+3.45%) | 25,700 |
30 Mar 2022 | USD | 0.652 | 0.7 | 0.652 | 0.667 | 0.667 | -0.003 (-0.45%) | 41,500 |
29 Mar 2022 | USD | 0.77 | 0.78 | 0.63 | 0.67 | 0.67 | -0.08 (-10.67%) | 288,400 |
28 Mar 2022 | USD | 0.63 | 0.75 | 0.62 | 0.75 | 0.75 | +0.1 (+15.38%) | 102,500 |