Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 0.26 | 0.26 | 0.238 | 0.2399 | 3.3586 | -0.013 (-4.99%) | 438,981 |
31 May 2022 | USD | 0.2527 | 0.255 | 0.244 | 0.2525 | 3.535 | +0.005 (+2.02%) | 545,125 |
27 May 2022 | USD | 0.2584 | 0.26 | 0.237 | 0.2475 | 3.465 | -0.009 (-3.58%) | 732,323 |
26 May 2022 | USD | 0.2547 | 0.265 | 0.2527 | 0.2567 | 3.5938 | +0.004 (+1.58%) | 372,120 |
25 May 2022 | USD | 0.26 | 0.2667 | 0.2515 | 0.2527 | 3.5378 | -0.004 (-1.67%) | 449,376 |
24 May 2022 | USD | 0.2779 | 0.2779 | 0.2505 | 0.257 | 3.598 | -0.022 (-7.85%) | 601,215 |
23 May 2022 | USD | 0.2805 | 0.2858 | 0.266 | 0.2789 | 3.9046 | -0.002 (-0.61%) | 224,004 |
20 May 2022 | USD | 0.301 | 0.3073 | 0.2666 | 0.2806 | 3.9284 | -0.015 (-5.11%) | 410,234 |
19 May 2022 | USD | 0.29 | 0.2983 | 0.2709 | 0.2957 | 4.1398 | +0.007 (+2.35%) | 752,184 |
18 May 2022 | USD | 0.3165 | 0.3239 | 0.28 | 0.2889 | 4.0446 | -0.036 (-11.11%) | 760,755 |
17 May 2022 | USD | 0.3176 | 0.34 | 0.31 | 0.325 | 4.55 | +0.01 (+3.11%) | 718,306 |
16 May 2022 | USD | 0.2889 | 0.3152 | 0.2651 | 0.3152 | 4.4128 | +0.05 (+18.99%) | 710,896 |
13 May 2022 | USD | 0.282 | 0.2908 | 0.2649 | 0.2649 | 3.7086 | -0.003 (-1.05%) | 927,396 |
12 May 2022 | USD | 0.2696 | 0.2796 | 0.247 | 0.2677 | 3.7478 | -0.004 (-1.40%) | 902,537 |
11 May 2022 | USD | 0.2958 | 0.3075 | 0.2654 | 0.2715 | 3.801 | -0.022 (-7.40%) | 398,165 |
10 May 2022 | USD | 0.3182 | 0.3187 | 0.28 | 0.2932 | 4.1048 | -0.017 (-5.48%) | 708,225 |
9 May 2022 | USD | 0.3507 | 0.3507 | 0.3053 | 0.3102 | 4.3428 | -0.037 (-10.71%) | 671,263 |
6 May 2022 | USD | 0.3645 | 0.3645 | 0.3405 | 0.3474 | 4.8636 | -0.015 (-4.14%) | 450,280 |
5 May 2022 | USD | 0.3799 | 0.3799 | 0.3458 | 0.3624 | 5.0736 | -0.018 (-4.63%) | 652,155 |
4 May 2022 | USD | 0.38 | 0.38 | 0.355 | 0.38 | 5.32 | -0.004 (-0.96%) | 665,134 |
3 May 2022 | USD | 0.4 | 0.4074 | 0.375 | 0.3837 | 5.3718 | -0.018 (-4.36%) | 636,973 |
2 May 2022 | USD | 0.425 | 0.4299 | 0.3891 | 0.4012 | 5.6168 | -0.011 (-2.76%) | 326,936 |
29 Apr 2022 | USD | 0.4 | 0.4349 | 0.4 | 0.4126 | 5.7764 | +0.008 (+2.08%) | 444,030 |
28 Apr 2022 | USD | 0.4074 | 0.4075 | 0.38 | 0.4042 | 5.6588 | +0.01 (+2.59%) | 376,847 |
27 Apr 2022 | USD | 0.3886 | 0.3955 | 0.372 | 0.394 | 5.516 | +0.01 (+2.60%) | 553,329 |
26 Apr 2022 | USD | 0.41 | 0.41 | 0.3801 | 0.384 | 5.376 | -0.024 (-5.97%) | 511,448 |
25 Apr 2022 | USD | 0.4299 | 0.43 | 0.4015 | 0.4084 | 5.7176 | -0.018 (-4.29%) | 521,199 |
22 Apr 2022 | USD | 0.4456 | 0.4495 | 0.4123 | 0.4267 | 5.9738 | -0.017 (-3.90%) | 490,334 |
21 Apr 2022 | USD | 0.4735 | 0.4765 | 0.44 | 0.444 | 6.216 | -0.029 (-6.23%) | 606,629 |
20 Apr 2022 | USD | 0.491 | 0.495 | 0.4646 | 0.4735 | 6.629 | -0.018 (-3.56%) | 647,962 |