Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2022 | USD | 0.21 | 0.3 | 0.198 | 0.198 | 0.198 | +0.007 (+3.66%) | 7,900 |
18 Apr 2022 | USD | 0.21 | 0.21 | 0.191 | 0.191 | 0.191 | -0.029 (-13.18%) | 1,200 |
14 Apr 2022 | USD | 0.241 | 0.25 | 0.181 | 0.22 | 0.22 | -0.018 (-7.56%) | 15,300 |
13 Apr 2022 | USD | 0.24 | 0.269 | 0.238 | 0.238 | 0.238 | +0.018 (+8.18%) | 28,400 |
12 Apr 2022 | USD | 0.235 | 0.263 | 0.212 | 0.22 | 0.22 | -0.07 (-24.14%) | 118,800 |
11 Apr 2022 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
8 Apr 2022 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 500 |
7 Apr 2022 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,000 |
6 Apr 2022 | USD | 0.28 | 0.319 | 0.273 | 0.3 | 0.3 | +0.008 (+2.74%) | 68,300 |
5 Apr 2022 | USD | 0.284 | 0.322 | 0.284 | 0.292 | 0.292 | +0.032 (+12.31%) | 8,400 |
4 Apr 2022 | USD | 0.26 | 0.28 | 0.254 | 0.26 | 0.26 | +0.01 (+4%) | 28,700 |
1 Apr 2022 | USD | 0.29 | 0.29 | 0.233 | 0.25 | 0.25 | 0.0 (0.0%) | 22,000 |
31 Mar 2022 | USD | 0.266 | 0.273 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 43,000 |
30 Mar 2022 | USD | 0.2919 | 0.2919 | 0.25 | 0.25 | 0.25 | +0.014 (+5.93%) | 3,700 |
29 Mar 2022 | USD | 0.24 | 0.257 | 0.22 | 0.236 | 0.236 | -0.029 (-10.94%) | 13,800 |
28 Mar 2022 | USD | 0.26 | 0.267 | 0.26 | 0.265 | 0.265 | +0.025 (+10.42%) | 13,700 |
25 Mar 2022 | USD | 0.2501 | 0.285 | 0.2209 | 0.24 | 0.24 | -0.01 (-4%) | 54,725 |
24 Mar 2022 | USD | 0.23 | 0.256 | 0.181 | 0.25 | 0.25 | +0.01 (+4.17%) | 32,900 |
23 Mar 2022 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 7,517 |
22 Mar 2022 | USD | 0.171 | 0.258 | 0.171 | 0.25 | 0.25 | 0.0 (0.0%) | 19,100 |
21 Mar 2022 | USD | 0.24 | 0.25 | 0.224 | 0.25 | 0.25 | +0.05 (+25%) | 2,300 |
18 Mar 2022 | USD | 0.201 | 0.213 | 0.162 | 0.2 | 0.2 | -0.02 (-9.09%) | 22,500 |
17 Mar 2022 | USD | 0.161 | 0.22 | 0.161 | 0.22 | 0.22 | +0.01 (+4.76%) | 8,800 |
16 Mar 2022 | USD | 0.2104 | 0.215 | 0.2076 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,722 |
15 Mar 2022 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.065 (-22.81%) | 1,000 |
14 Mar 2022 | USD | 0.3 | 0.3 | 0.277 | 0.285 | 0.285 | +0.054 (+23.32%) | 900 |
11 Mar 2022 | USD | 0.2973 | 0.2973 | 0.2038 | 0.2311 | 0.2311 | -0.047 (-16.78%) | 5,806 |
10 Mar 2022 | USD | 0.2778 | 0.2778 | 0.2777 | 0.2777 | 0.2777 | +0.028 (+11.17%) | 200 |
9 Mar 2022 | USD | 0.2777 | 0.2777 | 0.2011 | 0.2498 | 0.2498 | +0.046 (+22.45%) | 19,100 |
8 Mar 2022 | USD | 0.19 | 0.25 | 0.18 | 0.204 | 0.204 | +0.034 (+20.00%) | 189,100 |