Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | USD | 0.197 | 0.2025 | 0.1896 | 0.1922 | 1.922 | -0.016 (-7.60%) | 1,455,372 |
24 May 2022 | USD | 0.188 | 0.208 | 0.183 | 0.208 | 2.08 | +0.025 (+13.66%) | 1,331,774 |
23 May 2022 | USD | 0.19 | 0.195 | 0.1829 | 0.183 | 1.83 | -0.002 (-1.08%) | 809,794 |
20 May 2022 | USD | 0.1958 | 0.1999 | 0.1824 | 0.185 | 1.85 | -0.013 (-6.80%) | 2,284,757 |
19 May 2022 | USD | 0.1789 | 0.2009 | 0.174 | 0.1985 | 1.985 | +0.024 (+13.43%) | 2,909,128 |
18 May 2022 | USD | 0.18 | 0.1804 | 0.1712 | 0.175 | 1.75 | -0.005 (-2.78%) | 1,030,457 |
17 May 2022 | USD | 0.1758 | 0.18 | 0.171 | 0.18 | 1.8 | +0.007 (+4.23%) | 1,502,506 |
16 May 2022 | USD | 0.18 | 0.185 | 0.1668 | 0.1727 | 1.727 | -0.006 (-3.14%) | 2,310,692 |
13 May 2022 | USD | 0.17 | 0.1801 | 0.1612 | 0.1783 | 1.783 | +0.012 (+7.22%) | 3,973,998 |
12 May 2022 | USD | 0.1767 | 0.1767 | 0.1617 | 0.1663 | 1.663 | -0.015 (-8.22%) | 2,789,626 |
11 May 2022 | USD | 0.1812 | 0.1923 | 0.173 | 0.1812 | 1.812 | 0.0 (0.0%) | 2,300,159 |
10 May 2022 | USD | 0.1908 | 0.1939 | 0.177 | 0.1812 | 1.812 | -0.006 (-3.41%) | 2,346,822 |
9 May 2022 | USD | 0.201 | 0.2014 | 0.181 | 0.1876 | 1.876 | -0.014 (-7.13%) | 3,593,606 |
6 May 2022 | USD | 0.209 | 0.209 | 0.195 | 0.202 | 2.02 | -0.006 (-2.84%) | 1,616,399 |
5 May 2022 | USD | 0.223 | 0.2245 | 0.2025 | 0.2079 | 2.079 | -0.012 (-5.50%) | 1,030,818 |
4 May 2022 | USD | 0.211 | 0.22 | 0.201 | 0.22 | 2.2 | +0.007 (+3.09%) | 1,970,489 |
3 May 2022 | USD | 0.2072 | 0.2231 | 0.2053 | 0.2134 | 2.134 | +0.005 (+2.30%) | 1,873,990 |
2 May 2022 | USD | 0.2086 | 0.2086 | 0.2 | 0.2086 | 2.086 | -0.001 (-0.67%) | 2,506,436 |
29 Apr 2022 | USD | 0.2165 | 0.2289 | 0.2066 | 0.21 | 2.1 | -0.009 (-4.28%) | 5,044,094 |
28 Apr 2022 | USD | 0.209 | 0.22 | 0.2048 | 0.2194 | 2.194 | +0.012 (+5.73%) | 2,291,829 |
27 Apr 2022 | USD | 0.2038 | 0.2093 | 0.201 | 0.2075 | 2.075 | +0.007 (+3.75%) | 1,561,131 |
26 Apr 2022 | USD | 0.2062 | 0.209 | 0.1961 | 0.2 | 2 | -0.002 (-0.99%) | 2,699,540 |
25 Apr 2022 | USD | 0.2117 | 0.2142 | 0.2 | 0.202 | 2.02 | -0.01 (-4.58%) | 2,944,021 |
22 Apr 2022 | USD | 0.21 | 0.2188 | 0.21 | 0.2117 | 2.117 | -0.008 (-3.77%) | 2,572,063 |
21 Apr 2022 | USD | 0.22 | 0.2248 | 0.21 | 0.22 | 2.2 | 0.0 (0.0%) | 2,415,123 |
20 Apr 2022 | USD | 0.2237 | 0.225 | 0.213 | 0.22 | 2.2 | 0.0 (0.0%) | 3,161,844 |
19 Apr 2022 | USD | 0.23 | 0.233 | 0.22 | 0.22 | 2.2 | -0.01 (-4.31%) | 3,664,176 |
18 Apr 2022 | USD | 0.2361 | 0.2409 | 0.2255 | 0.2299 | 2.299 | -0 (-0.04%) | 3,641,338 |
14 Apr 2022 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 2.3 | -0.005 (-2.13%) | 2,516,671 |
13 Apr 2022 | USD | 0.235 | 0.2398 | 0.232 | 0.235 | 2.35 | +0.006 (+2.62%) | 3,527,336 |