Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2022 | USD | 0.49 | 0.5 | 0.4 | 0.4 | 0.4 | -0.07 (-14.89%) | 34,573,200 |
20 May 2022 | USD | 0.59 | 0.62 | 0.42 | 0.47 | 0.47 | -0.11 (-18.97%) | 26,838,500 |
19 May 2022 | USD | 0.62 | 0.67 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 31,005,600 |
18 May 2022 | USD | 1.13 | 1.14 | 0.36 | 0.62 | 0.62 | -0.54 (-46.55%) | 55,149,900 |
17 May 2022 | USD | 1.19 | 1.2 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 5,300,500 |
16 May 2022 | USD | 1.23 | 1.25 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 6,088,200 |
13 May 2022 | USD | 1.14 | 1.22 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 5,435,300 |
12 May 2022 | USD | 1.1 | 1.2 | 1.06 | 1.13 | 1.13 | +0.03 (+2.73%) | 6,020,800 |
11 May 2022 | USD | 1.2 | 1.25 | 1.1 | 1.1 | 1.1 | -0.11 (-9.09%) | 5,149,400 |
10 May 2022 | USD | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | +0.01 (+0.83%) | 7,092,400 |
9 May 2022 | USD | 1.37 | 1.38 | 1.1 | 1.2 | 1.2 | -0.22 (-15.49%) | 12,052,600 |
6 May 2022 | USD | 1.29 | 1.52 | 1.28 | 1.42 | 1.42 | -0.6 (-29.70%) | 20,781,500 |
5 May 2022 | USD | 2.2 | 2.2 | 2 | 2.02 | 2.02 | -0.2 (-9.01%) | 6,741,400 |
4 May 2022 | USD | 2.21 | 2.24 | 1.99 | 2.22 | 2.22 | +0.02 (+0.91%) | 5,248,500 |
3 May 2022 | USD | 2.18 | 2.37 | 2.15 | 2.2 | 2.2 | +0.03 (+1.38%) | 12,099,300 |
2 May 2022 | USD | 1.98 | 2.19 | 1.96 | 2.17 | 2.17 | +0.17 (+8.50%) | 4,808,300 |
29 Apr 2022 | USD | 2.05 | 2.13 | 1.97 | 2 | 2 | -0.12 (-5.66%) | 3,631,600 |
28 Apr 2022 | USD | 2.09 | 2.15 | 1.92 | 2.12 | 2.12 | -0.02 (-0.93%) | 7,957,800 |
27 Apr 2022 | USD | 2.06 | 2.17 | 2.04 | 2.14 | 2.14 | +0.08 (+3.88%) | 5,073,600 |
26 Apr 2022 | USD | 2.12 | 2.2 | 2.04 | 2.06 | 2.06 | -0.06 (-2.83%) | 5,187,000 |
25 Apr 2022 | USD | 2.2 | 2.2 | 2.08 | 2.12 | 2.12 | -0.08 (-3.64%) | 6,562,100 |
22 Apr 2022 | USD | 2.33 | 2.34 | 2.17 | 2.2 | 2.2 | -0.15 (-6.38%) | 5,051,600 |
21 Apr 2022 | USD | 2.6 | 2.68 | 2.33 | 2.35 | 2.35 | -0.24 (-9.27%) | 4,189,300 |
20 Apr 2022 | USD | 2.77 | 2.77 | 2.56 | 2.59 | 2.59 | -0.15 (-5.47%) | 5,817,800 |
19 Apr 2022 | USD | 2.51 | 2.83 | 2.51 | 2.74 | 2.74 | +0.21 (+8.30%) | 4,676,300 |
18 Apr 2022 | USD | 2.65 | 2.66 | 2.48 | 2.53 | 2.53 | -0.12 (-4.53%) | 5,166,600 |
14 Apr 2022 | USD | 2.59 | 2.7 | 2.58 | 2.65 | 2.65 | +0.07 (+2.71%) | 2,357,800 |
13 Apr 2022 | USD | 2.46 | 2.6 | 2.43 | 2.58 | 2.58 | +0.12 (+4.88%) | 2,084,200 |
12 Apr 2022 | USD | 2.47 | 2.53 | 2.41 | 2.46 | 2.46 | -0.03 (-1.20%) | 2,982,800 |
11 Apr 2022 | USD | 2.59 | 2.63 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 4,257,900 |