Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 0.287 | 0.334 | 0.267 | 0.285 | 0.285 | +0.004 (+1.42%) | 1,407,000 |
31 May 2022 | USD | 0.27 | 0.287 | 0.254 | 0.281 | 0.281 | +0.009 (+3.31%) | 1,485,000 |
27 May 2022 | USD | 0.243 | 0.285 | 0.24 | 0.272 | 0.272 | +0.028 (+11.48%) | 3,200,300 |
26 May 2022 | USD | 0.234 | 0.245 | 0.221 | 0.244 | 0.244 | +0.006 (+2.52%) | 3,242,900 |
25 May 2022 | USD | 0.228 | 0.248 | 0.212 | 0.238 | 0.238 | +0.004 (+1.71%) | 840,700 |
24 May 2022 | USD | 0.25 | 0.25 | 0.211 | 0.234 | 0.234 | -0.021 (-8.24%) | 1,368,300 |
23 May 2022 | USD | 0.288 | 0.29 | 0.235 | 0.255 | 0.255 | -0.022 (-7.94%) | 2,272,100 |
20 May 2022 | USD | 0.258 | 0.28 | 0.23 | 0.277 | 0.277 | +0.022 (+8.63%) | 1,696,500 |
19 May 2022 | USD | 0.34 | 0.35 | 0.252 | 0.255 | 0.255 | -0.069 (-21.30%) | 4,073,300 |
18 May 2022 | USD | 0.365 | 0.371 | 0.324 | 0.324 | 0.324 | -0.03 (-8.47%) | 1,158,700 |
17 May 2022 | USD | 0.52 | 0.545 | 0.305 | 0.354 | 0.354 | -0.395 (-52.74%) | 4,105,400 |
16 May 2022 | USD | 0.75 | 0.949 | 0.73 | 0.749 | 0.749 | +0.019 (+2.60%) | 414,300 |
13 May 2022 | USD | 0.652 | 0.743 | 0.633 | 0.73 | 0.73 | +0.097 (+15.32%) | 377,900 |
12 May 2022 | USD | 0.537 | 0.641 | 0.533 | 0.633 | 0.633 | +0.081 (+14.67%) | 314,500 |
11 May 2022 | USD | 0.58 | 0.644 | 0.52 | 0.552 | 0.552 | -0.018 (-3.16%) | 276,400 |
10 May 2022 | USD | 0.871 | 0.9 | 0.555 | 0.57 | 0.57 | -0.31 (-35.23%) | 692,300 |
9 May 2022 | USD | 0.929 | 0.929 | 0.82 | 0.88 | 0.88 | -0.06 (-6.38%) | 199,700 |
6 May 2022 | USD | 0.95 | 0.966 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 77,600 |
5 May 2022 | USD | 1.03 | 1.03 | 0.91 | 0.93 | 0.93 | -0.09 (-8.82%) | 243,600 |
4 May 2022 | USD | 0.95 | 1.04 | 0.87 | 1.02 | 1.02 | +0.096 (+10.39%) | 376,400 |
3 May 2022 | USD | 0.962 | 1.01 | 0.889 | 0.924 | 0.924 | +0.014 (+1.54%) | 296,700 |
2 May 2022 | USD | 1.04 | 1.08 | 0.898 | 0.91 | 0.91 | -0.16 (-14.95%) | 891,700 |
29 Apr 2022 | USD | 1.14 | 1.18 | 0.987 | 1.07 | 1.07 | -0.06 (-5.31%) | 768,900 |
28 Apr 2022 | USD | 1.35 | 1.45 | 1.05 | 1.13 | 1.13 | -0.21 (-15.67%) | 548,200 |
27 Apr 2022 | USD | 1.41 | 1.52 | 1.26 | 1.34 | 1.34 | -0.11 (-7.59%) | 468,700 |
26 Apr 2022 | USD | 2.01 | 2.09 | 1.411 | 1.45 | 1.45 | -0.62 (-29.95%) | 759,300 |
25 Apr 2022 | USD | 2.03 | 2.19 | 1.92 | 2.07 | 2.07 | -0.02 (-0.96%) | 244,400 |
22 Apr 2022 | USD | 2.59 | 2.59 | 2.01 | 2.09 | 2.09 | -0.49 (-18.99%) | 325,200 |
21 Apr 2022 | USD | 2.94 | 3.06 | 2.42 | 2.58 | 2.58 | -0.39 (-13.13%) | 271,700 |
20 Apr 2022 | USD | 2.9 | 3.185 | 2.82 | 2.97 | 2.97 | +0.07 (+2.41%) | 342,800 |