Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2022 | USD | 0.4316 | 0.45 | 0.3901 | 0.41 | 8.2 | -0.022 (-5.00%) | 52,693 |
1 Jun 2022 | USD | 0.4311 | 0.45 | 0.4129 | 0.4316 | 8.632 | -0.018 (-4.09%) | 2,634 |
31 May 2022 | USD | 0.53 | 0.53 | 0.4208 | 0.45 | 9 | -0.002 (-0.49%) | 5,679 |
27 May 2022 | USD | 0.41 | 0.535 | 0.39 | 0.4522 | 9.044 | +0.014 (+3.22%) | 4,000 |
26 May 2022 | USD | 0.5699 | 0.5699 | 0.4379 | 0.4381 | 8.762 | -0.012 (-2.64%) | 2,964 |
25 May 2022 | USD | 0.53 | 0.53 | 0.4101 | 0.45 | 9 | +0.02 (+4.65%) | 1,150 |
24 May 2022 | USD | 0.5305 | 0.5305 | 0.4111 | 0.43 | 8.6 | 0.0 (0.0%) | 1,078 |
23 May 2022 | USD | 0.525 | 0.525 | 0.4001 | 0.43 | 8.6 | -0.01 (-2.27%) | 14,093 |
20 May 2022 | USD | 0.4506 | 0.453 | 0.44 | 0.44 | 8.8 | 0.0 (0.0%) | 1,554 |
19 May 2022 | USD | 0.4175 | 0.445 | 0.4175 | 0.44 | 8.8 | -0.005 (-1.12%) | 1,501 |
18 May 2022 | USD | 0.45 | 0.45 | 0.4206 | 0.445 | 8.9 | +0.012 (+2.77%) | 30,003 |
17 May 2022 | USD | 0.4497 | 0.4497 | 0.4215 | 0.433 | 8.66 | +0.022 (+5.46%) | 2,780 |
16 May 2022 | USD | 0.4201 | 0.4325 | 0.4103 | 0.4106 | 8.212 | +0.025 (+6.59%) | 1,302 |
13 May 2022 | USD | 0.4074 | 0.4075 | 0.38 | 0.3852 | 7.704 | -0.013 (-3.31%) | 40,327 |
12 May 2022 | USD | 0.3901 | 0.4574 | 0.38 | 0.3984 | 7.968 | -0.032 (-7.48%) | 8,765 |
11 May 2022 | USD | 0.485 | 0.4999 | 0.25 | 0.4306 | 8.612 | -0.064 (-12.99%) | 40,817 |
10 May 2022 | USD | 0.4949 | 0.495 | 0.4467 | 0.4949 | 9.898 | 0.0 (0.0%) | 4,872 |
9 May 2022 | USD | 0.4602 | 0.5496 | 0.45 | 0.4949 | 9.898 | -0.055 (-10.02%) | 25,401 |
6 May 2022 | USD | 0.56 | 0.56 | 0.49 | 0.55 | 11 | -0.01 (-1.75%) | 15,650 |
5 May 2022 | USD | 0.52 | 0.5601 | 0.4702 | 0.5598 | 11.196 | +0.07 (+14.24%) | 312,588 |
4 May 2022 | USD | 0.5001 | 0.519 | 0.45 | 0.49 | 9.8 | -0.03 (-5.82%) | 225,202 |
3 May 2022 | USD | 0.8 | 0.8 | 0.4872 | 0.5203 | 10.406 | -0.04 (-7.09%) | 509,036 |
2 May 2022 | USD | 0.4751 | 0.565 | 0.4751 | 0.56 | 11.2 | +0.095 (+20.40%) | 416,168 |
29 Apr 2022 | USD | 0.458 | 0.52 | 0.4401 | 0.4651 | 9.302 | +0.015 (+3.36%) | 212,036 |
28 Apr 2022 | USD | 0.4131 | 0.4608 | 0.4131 | 0.45 | 9 | +0.017 (+3.95%) | 44,695 |
27 Apr 2022 | USD | 0.44 | 0.44 | 0.4201 | 0.4329 | 8.658 | -0.027 (-5.89%) | 32,820 |
26 Apr 2022 | USD | 0.4401 | 0.4748 | 0.43 | 0.46 | 9.2 | -0.015 (-3.14%) | 53,826 |
25 Apr 2022 | USD | 0.4 | 0.4749 | 0.376 | 0.4749 | 9.498 | +0.025 (+5.53%) | 30,803 |
22 Apr 2022 | USD | 0.3799 | 0.4998 | 0.3799 | 0.45 | 9 | +0.091 (+25.42%) | 141,115 |
21 Apr 2022 | USD | 0.32 | 0.36 | 0.3115 | 0.3588 | 7.176 | +0.039 (+12.13%) | 248,155 |