Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 0.278 | 0.39 | 0.278 | 0.348 | 0.348 | +0.023 (+7.08%) | 40,100 |
11 May 2022 | USD | 0.33 | 0.36 | 0.313 | 0.325 | 0.325 | +0.025 (+8.33%) | 38,800 |
10 May 2022 | USD | 0.27 | 0.33 | 0.255 | 0.3 | 0.3 | +0.03 (+11.11%) | 145,900 |
9 May 2022 | USD | 0.285 | 0.309 | 0.25 | 0.27 | 0.27 | -0.02 (-6.90%) | 111,600 |
6 May 2022 | USD | 0.29 | 0.313 | 0.28 | 0.29 | 0.29 | -0.017 (-5.54%) | 64,500 |
5 May 2022 | USD | 0.326 | 0.326 | 0.3 | 0.307 | 0.307 | -0.013 (-4.06%) | 30,000 |
4 May 2022 | USD | 0.34 | 0.341 | 0.3 | 0.32 | 0.32 | -0.006 (-1.84%) | 129,100 |
3 May 2022 | USD | 0.31 | 0.344 | 0.31 | 0.326 | 0.326 | +0.016 (+5.16%) | 13,700 |
2 May 2022 | USD | 0.388 | 0.388 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 21,700 |
29 Apr 2022 | USD | 0.399 | 0.4 | 0.325 | 0.33 | 0.33 | -0.028 (-7.82%) | 67,700 |
28 Apr 2022 | USD | 0.483 | 0.483 | 0.358 | 0.358 | 0.358 | -1.712 (-82.71%) | 5,000 |
28 Apr 2022 |
|
|||||||
27 Apr 2022 | USD | 0.395 | 0.395 | 0.343 | 0.345 | 2.07 | -0.045 (-11.54%) | 171,300 |
26 Apr 2022 | USD | 0.4 | 0.48 | 0.35 | 0.39 | 2.34 | -0.042 (-9.72%) | 157,700 |
25 Apr 2022 | USD | 0.387 | 0.441 | 0.387 | 0.432 | 2.592 | +0.007 (+1.65%) | 16,700 |
22 Apr 2022 | USD | 0.437 | 0.45 | 0.42 | 0.425 | 2.55 | -0.01 (-2.30%) | 25,800 |
21 Apr 2022 | USD | 0.507 | 0.507 | 0.417 | 0.435 | 2.61 | -0.003 (-0.68%) | 58,600 |
20 Apr 2022 | USD | 0.415 | 0.514 | 0.415 | 0.438 | 2.628 | -0.056 (-11.34%) | 24,300 |
19 Apr 2022 | USD | 0.47 | 0.534 | 0.47 | 0.494 | 2.964 | -0.013 (-2.56%) | 41,100 |
18 Apr 2022 | USD | 0.55 | 0.55 | 0.485 | 0.507 | 3.042 | -0.013 (-2.50%) | 8,100 |
14 Apr 2022 | USD | 0.55 | 0.55 | 0.48 | 0.52 | 3.12 | -0.035 (-6.31%) | 17,700 |
13 Apr 2022 | USD | 0.55 | 0.56 | 0.55 | 0.555 | 3.33 | +0.022 (+4.13%) | 5,700 |
12 Apr 2022 | USD | 0.51 | 0.54 | 0.509 | 0.533 | 3.198 | +0.033 (+6.60%) | 92,000 |
11 Apr 2022 | USD | 0.491 | 0.517 | 0.491 | 0.5 | 3 | 0.0 (0.0%) | 9,100 |
8 Apr 2022 | USD | 0.5 | 0.534 | 0.47 | 0.5 | 3 | +0.03 (+6.38%) | 43,600 |
7 Apr 2022 | USD | 0.5 | 0.503 | 0.422 | 0.47 | 2.82 | -0.032 (-6.37%) | 123,700 |
6 Apr 2022 | USD | 0.525 | 0.55 | 0.5 | 0.502 | 3.012 | -0.043 (-7.89%) | 46,000 |
5 Apr 2022 | USD | 0.585 | 0.585 | 0.54 | 0.545 | 3.27 | -0.037 (-6.36%) | 65,300 |
4 Apr 2022 | USD | 0.638 | 0.64 | 0.497 | 0.582 | 3.492 | -0.008 (-1.36%) | 71,700 |
1 Apr 2022 | USD | 0.621 | 0.64 | 0.573 | 0.59 | 3.54 | -0.022 (-3.59%) | 28,400 |
31 Mar 2022 | USD | 0.63 | 0.63 | 0.58 | 0.612 | 3.672 | +0.012 (+2%) | 52,200 |