Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.0629 | 0.0654 | 0.0607 | 0.0628 | 0.0628 | 0.0 (0.0%) | 4,873,577 |
14 May 2022 | USD | 0.0624 | 0.0648 | 0.0602 | 0.0628 | 0.0628 | +0.001 (+0.80%) | 4,219,710 |
13 May 2022 | USD | 0.0545 | 0.0662 | 0.053 | 0.0623 | 0.0623 | +0.009 (+17.77%) | 4,309,919 |
12 May 2022 | USD | 0.06 | 0.0614 | 0.051 | 0.0529 | 0.0529 | -0.007 (-11.83%) | 2,594,705 |
11 May 2022 | USD | 0.0886 | 0.0888 | 0.0597 | 0.06 | 0.06 | -0.029 (-32.28%) | 4,908,147 |
10 May 2022 | USD | 0.0954 | 0.0956 | 0.0858 | 0.0886 | 0.0886 | -0.007 (-7.13%) | 5,860,670 |
9 May 2022 | USD | 0.1001 | 0.1014 | 0.0949 | 0.0954 | 0.0954 | -0.005 (-4.79%) | 2,712,462 |
8 May 2022 | USD | 0.0975 | 0.1002 | 0.0948 | 0.1002 | 0.1002 | +0.003 (+2.77%) | 2,893,350 |
7 May 2022 | USD | 0.097 | 0.101 | 0.0963 | 0.0975 | 0.0975 | +0.001 (+0.52%) | 2,846,653 |
6 May 2022 | USD | 0.0981 | 0.1004 | 0.0963 | 0.097 | 0.097 | -0.001 (-1.12%) | 2,698,450 |
5 May 2022 | USD | 0.1001 | 0.1031 | 0.0973 | 0.0981 | 0.0981 | -0.002 (-2.00%) | 2,699,059 |
4 May 2022 | USD | 0.0959 | 0.1014 | 0.0954 | 0.1001 | 0.1001 | +0.004 (+4.49%) | 2,758,267 |
3 May 2022 | USD | 0.098 | 0.1001 | 0.0951 | 0.0958 | 0.0958 | -0.002 (-2.34%) | 2,769,840 |
2 May 2022 | USD | 0.0994 | 0.1028 | 0.0976 | 0.0981 | 0.0981 | -0.001 (-1.31%) | 2,743,913 |
1 May 2022 | USD | 0.1104 | 0.1171 | 0.0935 | 0.0994 | 0.0994 | -0.011 (-9.96%) | 2,877,658 |
30 Apr 2022 | USD | 0.1072 | 0.1416 | 0.1041 | 0.1104 | 0.1104 | +0.003 (+3.08%) | 2,967,934 |
29 Apr 2022 | USD | 0.1105 | 0.1114 | 0.1049 | 0.1071 | 0.1071 | -0.003 (-3.08%) | 2,570,521 |
28 Apr 2022 | USD | 0.1071 | 0.1117 | 0.106 | 0.1105 | 0.1105 | +0.003 (+3.08%) | 2,667,141 |
27 Apr 2022 | USD | 0.1091 | 0.1097 | 0.1045 | 0.1072 | 0.1072 | -0.002 (-1.74%) | 2,075,407 |
26 Apr 2022 | USD | 0.1144 | 0.1149 | 0.1039 | 0.1091 | 0.1091 | -0.005 (-4.63%) | 1,987,981 |
25 Apr 2022 | USD | 0.1131 | 0.1157 | 0.107 | 0.1144 | 0.1144 | +0.001 (+1.15%) | 2,183,941 |
24 Apr 2022 | USD | 0.1125 | 0.1141 | 0.1119 | 0.1131 | 0.1131 | +0.001 (+0.53%) | 1,935,374 |
23 Apr 2022 | USD | 0.1148 | 0.1152 | 0.109 | 0.1125 | 0.1125 | -0.002 (-2.00%) | 2,212,294 |
22 Apr 2022 | USD | 0.1171 | 0.119 | 0.1141 | 0.1148 | 0.1148 | -0.002 (-1.96%) | 1,993,390 |
21 Apr 2022 | USD | 0.1229 | 0.138 | 0.1169 | 0.1171 | 0.1171 | -0.006 (-4.72%) | 2,013,213 |
20 Apr 2022 | USD | 0.1247 | 0.1258 | 0.1228 | 0.1229 | 0.1229 | -0.002 (-1.36%) | 1,883,042 |
19 Apr 2022 | USD | 0.1232 | 0.1251 | 0.1217 | 0.1246 | 0.1246 | +0.002 (+1.22%) | 1,135,190 |
18 Apr 2022 | USD | 0.1258 | 0.1258 | 0.1194 | 0.1231 | 0.1231 | -0.003 (-2.15%) | 957,263 |
17 Apr 2022 | USD | 0.128 | 0.1299 | 0.1253 | 0.1258 | 0.1258 | -0.002 (-1.80%) | 945,985 |
16 Apr 2022 | USD | 0.1263 | 0.1292 | 0.1256 | 0.1281 | 0.1281 | +0.002 (+1.43%) | 1,193,690 |