Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | USD | 0.52 | 0.57 | 0.5 | 0.56 | 0.56 | +0.06 (+12%) | 1,171,500 |
16 May 2022 | USD | 0.55 | 0.56 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,656,200 |
13 May 2022 | USD | 0.54 | 0.58 | 0.5 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,651,200 |
12 May 2022 | USD | 0.44 | 0.59 | 0.44 | 0.54 | 0.54 | +0.07 (+14.89%) | 2,079,000 |
11 May 2022 | USD | 0.58 | 0.64 | 0.46 | 0.47 | 0.47 | -0.12 (-20.34%) | 1,944,900 |
10 May 2022 | USD | 0.59 | 0.65 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 1,446,300 |
9 May 2022 | USD | 0.67 | 0.69 | 0.59 | 0.62 | 0.62 | -0.04 (-6.06%) | 2,458,400 |
6 May 2022 | USD | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,835,700 |
5 May 2022 | USD | 0.7 | 0.72 | 0.65 | 0.67 | 0.67 | -0.06 (-8.22%) | 1,013,900 |
4 May 2022 | USD | 0.68 | 0.74 | 0.63 | 0.73 | 0.73 | +0.06 (+8.96%) | 1,556,700 |
3 May 2022 | USD | 0.67 | 0.69 | 0.62 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,271,600 |
2 May 2022 | USD | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 1,649,800 |
29 Apr 2022 | USD | 0.65 | 0.71 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 731,000 |
28 Apr 2022 | USD | 0.68 | 0.69 | 0.63 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,005,700 |
27 Apr 2022 | USD | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -0.03 (-4.23%) | 2,494,600 |
26 Apr 2022 | USD | 0.77 | 0.78 | 0.7 | 0.71 | 0.71 | -0.06 (-7.79%) | 1,153,000 |
25 Apr 2022 | USD | 0.7 | 0.78 | 0.7 | 0.77 | 0.77 | +0.07 (+10.00%) | 1,536,100 |
22 Apr 2022 | USD | 0.69 | 0.71 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 931,900 |
21 Apr 2022 | USD | 0.78 | 0.79 | 0.67 | 0.69 | 0.69 | -0.06 (-8%) | 1,679,000 |
20 Apr 2022 | USD | 0.75 | 0.79 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 1,389,000 |
19 Apr 2022 | USD | 0.73 | 0.8 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 1,814,300 |
18 Apr 2022 | USD | 0.79 | 0.79 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 2,035,800 |
14 Apr 2022 | USD | 0.82 | 0.83 | 0.74 | 0.76 | 0.76 | -0.06 (-7.32%) | 2,378,700 |
13 Apr 2022 | USD | 0.79 | 0.89 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,908,000 |
12 Apr 2022 | USD | 0.87 | 0.9 | 0.79 | 0.8 | 0.8 | -0.05 (-5.88%) | 2,240,500 |
11 Apr 2022 | USD | 0.9 | 0.92 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,531,800 |
8 Apr 2022 | USD | 0.99 | 1 | 0.87 | 0.87 | 0.87 | -0.12 (-12.12%) | 2,491,300 |
7 Apr 2022 | USD | 1.04 | 1.06 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 2,859,700 |
6 Apr 2022 | USD | 1.12 | 1.15 | 1.04 | 1.05 | 1.05 | -0.08 (-7.08%) | 2,810,400 |
5 Apr 2022 | USD | 1.23 | 1.23 | 1.11 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,012,700 |