Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 2.76 | +0.01 (+2.22%) | 750,900 |
13 May 2022 | USD | 0.44 | 0.46 | 0.44 | 0.45 | 2.7 | +0.01 (+2.27%) | 71,400 |
12 May 2022 | USD | 0.43 | 0.45 | 0.4 | 0.44 | 2.64 | +0.04 (+10%) | 152,800 |
11 May 2022 | USD | 0.42 | 0.44 | 0.35 | 0.4 | 2.4 | -0.04 (-9.09%) | 720,400 |
10 May 2022 | USD | 0.44 | 0.48 | 0.44 | 0.44 | 2.64 | 0.0 (0.0%) | 46,400 |
9 May 2022 | USD | 0.48 | 0.51 | 0.44 | 0.44 | 2.64 | -0.07 (-13.73%) | 114,800 |
6 May 2022 | USD | 0.51 | 0.52 | 0.51 | 0.51 | 3.06 | -0.02 (-3.77%) | 29,100 |
5 May 2022 | USD | 0.56 | 0.57 | 0.53 | 0.53 | 3.18 | -0.01 (-1.85%) | 95,900 |
4 May 2022 | USD | 0.58 | 0.58 | 0.51 | 0.54 | 3.24 | -0.01 (-1.82%) | 78,100 |
3 May 2022 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 3.3 | +0.01 (+1.85%) | 15,700 |
2 May 2022 | USD | 0.51 | 0.56 | 0.5 | 0.54 | 3.24 | +0.01 (+1.89%) | 130,600 |
29 Apr 2022 | USD | 0.52 | 0.56 | 0.51 | 0.53 | 3.18 | +0.03 (+6%) | 187,000 |
28 Apr 2022 | USD | 0.52 | 0.55 | 0.5 | 0.5 | 3 | -0.02 (-3.85%) | 38,600 |
27 Apr 2022 | USD | 0.58 | 0.58 | 0.51 | 0.52 | 3.12 | -0.02 (-3.70%) | 59,100 |
26 Apr 2022 | USD | 0.58 | 0.6 | 0.53 | 0.54 | 3.24 | -0.01 (-1.82%) | 46,500 |
25 Apr 2022 | USD | 0.55 | 0.57 | 0.55 | 0.55 | 3.3 | 0.0 (0.0%) | 36,000 |
22 Apr 2022 | USD | 0.57 | 0.61 | 0.54 | 0.55 | 3.3 | -0.03 (-5.17%) | 82,700 |
21 Apr 2022 | USD | 0.6 | 0.61 | 0.55 | 0.58 | 3.48 | -0.03 (-4.92%) | 60,000 |
20 Apr 2022 | USD | 0.6 | 0.62 | 0.6 | 0.61 | 3.66 | -0.01 (-1.61%) | 124,400 |
19 Apr 2022 | USD | 0.59 | 0.63 | 0.59 | 0.62 | 3.72 | +0.03 (+5.08%) | 141,700 |
18 Apr 2022 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 3.54 | +0.01 (+1.72%) | 163,000 |
14 Apr 2022 | USD | 0.57 | 0.59 | 0.57 | 0.58 | 3.48 | +0.01 (+1.75%) | 68,200 |
13 Apr 2022 | USD | 0.57 | 0.6 | 0.57 | 0.57 | 3.42 | +0.01 (+1.79%) | 38,800 |
12 Apr 2022 | USD | 0.55 | 0.58 | 0.55 | 0.56 | 3.36 | 0.0 (0.0%) | 55,300 |
11 Apr 2022 | USD | 0.6 | 0.6 | 0.56 | 0.56 | 3.36 | -0.03 (-5.08%) | 99,200 |
8 Apr 2022 | USD | 0.58 | 0.6 | 0.58 | 0.59 | 3.54 | 0.0 (0.0%) | 71,000 |
7 Apr 2022 | USD | 0.57 | 0.59 | 0.56 | 0.59 | 3.54 | +0.02 (+3.51%) | 115,900 |
6 Apr 2022 | USD | 0.58 | 0.59 | 0.51 | 0.57 | 3.42 | -0.01 (-1.72%) | 249,600 |
5 Apr 2022 | USD | 0.54 | 0.6 | 0.54 | 0.58 | 3.48 | +0.03 (+5.45%) | 199,000 |
4 Apr 2022 | USD | 0.55 | 0.57 | 0.5 | 0.55 | 3.3 | 0.0 (0.0%) | 540,200 |