Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 0.346 | 0.346 | 0.333 | 0.333 | 0.333 | -0.008 (-2.35%) | 11,300 |
28 Apr 2022 | USD | 0.33 | 0.346 | 0.33 | 0.341 | 0.341 | +0.001 (+0.29%) | 3,300 |
27 Apr 2022 | USD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.024 (-6.59%) | 3,300 |
26 Apr 2022 | USD | 0.375 | 0.375 | 0.35 | 0.364 | 0.364 | -0.016 (-4.21%) | 166,300 |
25 Apr 2022 | USD | 0.388 | 0.388 | 0.38 | 0.38 | 0.38 | -0.012 (-3.06%) | 2,500 |
22 Apr 2022 | USD | 0.412 | 0.412 | 0.392 | 0.392 | 0.392 | -0.022 (-5.31%) | 5,100 |
21 Apr 2022 | USD | 0.422 | 0.422 | 0.411 | 0.414 | 0.414 | -0.012 (-2.82%) | 17,000 |
20 Apr 2022 | USD | 0.428 | 0.431 | 0.415 | 0.426 | 0.426 | +0.028 (+7.04%) | 2,800 |
19 Apr 2022 | USD | 0.398 | 0.398 | 0.398 | 0.398 | 0.398 | 0.0 (0.0%) | 0 |
18 Apr 2022 | USD | 0.383 | 0.399 | 0.383 | 0.398 | 0.398 | +0.02 (+5.29%) | 18,600 |
14 Apr 2022 | USD | 0.364 | 0.378 | 0.364 | 0.378 | 0.378 | +0.018 (+5%) | 4,500 |
13 Apr 2022 | USD | 0.369 | 0.375 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,700 |
12 Apr 2022 | USD | 0.391 | 0.391 | 0.38 | 0.38 | 0.38 | -0.003 (-0.78%) | 8,700 |
11 Apr 2022 | USD | 0.429 | 0.429 | 0.383 | 0.383 | 0.383 | -0.055 (-12.56%) | 22,900 |
8 Apr 2022 | USD | 0.434 | 0.438 | 0.434 | 0.438 | 0.438 | +0.011 (+2.58%) | 7,000 |
7 Apr 2022 | USD | 0.43 | 0.43 | 0.424 | 0.427 | 0.427 | -0.005 (-1.16%) | 7,800 |
6 Apr 2022 | USD | 0.445 | 0.462 | 0.432 | 0.432 | 0.432 | -0.022 (-4.85%) | 1,500 |
5 Apr 2022 | USD | 0.488 | 0.488 | 0.454 | 0.454 | 0.454 | +0.014 (+3.18%) | 8,600 |
4 Apr 2022 | USD | 0.43 | 0.445 | 0.43 | 0.44 | 0.44 | +0.016 (+3.77%) | 2,500 |
1 Apr 2022 | USD | 0.4 | 0.43 | 0.4 | 0.424 | 0.424 | +0.024 (+6%) | 64,400 |
31 Mar 2022 | USD | 0.397 | 0.404 | 0.384 | 0.4 | 0.4 | +0.02 (+5.26%) | 12,200 |
30 Mar 2022 | USD | 0.371 | 0.387 | 0.37 | 0.38 | 0.38 | +0.021 (+5.85%) | 37,600 |
29 Mar 2022 | USD | 0.364 | 0.364 | 0.359 | 0.359 | 0.359 | +0.006 (+1.70%) | 7,200 |
28 Mar 2022 | USD | 0.349 | 0.362 | 0.349 | 0.353 | 0.353 | +0.014 (+4.13%) | 3,200 |
25 Mar 2022 | USD | 0.345 | 0.345 | 0.339 | 0.339 | 0.339 | -0.01 (-2.87%) | 22,500 |
24 Mar 2022 | USD | 0.348 | 0.35 | 0.345 | 0.349 | 0.349 | +0.011 (+3.25%) | 34,100 |
23 Mar 2022 | USD | 0.344 | 0.345 | 0.336 | 0.338 | 0.338 | -0.021 (-5.85%) | 4,500 |
22 Mar 2022 | USD | 0.352 | 0.369 | 0.35 | 0.359 | 0.359 | +0.012 (+3.46%) | 4,400 |
21 Mar 2022 | USD | 0.353 | 0.353 | 0.338 | 0.347 | 0.347 | -0.025 (-6.72%) | 1,800 |
18 Mar 2022 | USD | 0.35 | 0.372 | 0.334 | 0.372 | 0.372 | +0.038 (+11.38%) | 46,400 |