Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.1881 | 0.2484 | 0.1867 | 0.2474 | 0.2474 | +0.059 (+31.32%) | 783,952 |
14 May 2022 | USD | 0.2192 | 0.2199 | 0.183 | 0.1884 | 0.1884 | -0.031 (-14.09%) | 589,116 |
13 May 2022 | USD | 0.2181 | 0.2553 | 0.2157 | 0.2193 | 0.2193 | +0.001 (+0.64%) | 1,256,198 |
12 May 2022 | USD | 0.289 | 0.2931 | 0.2051 | 0.2179 | 0.2179 | -0.071 (-24.47%) | 2,030,845 |
11 May 2022 | USD | 0.4359 | 0.4374 | 0.2863 | 0.2885 | 0.2885 | -0.147 (-33.83%) | 2,456,871 |
10 May 2022 | USD | 0.4585 | 0.4877 | 0.4319 | 0.436 | 0.436 | -0.023 (-4.95%) | 1,987,668 |
9 May 2022 | USD | 0.5076 | 0.5209 | 0.4477 | 0.4587 | 0.4587 | -0.049 (-9.62%) | 1,894,157 |
8 May 2022 | USD | 0.5206 | 0.5336 | 0.5075 | 0.5075 | 0.5075 | -0.013 (-2.52%) | 2,946,894 |
7 May 2022 | USD | 0.5506 | 0.5754 | 0.5198 | 0.5206 | 0.5206 | -0.03 (-5.45%) | 1,354,525 |
6 May 2022 | USD | 0.5444 | 0.5832 | 0.5387 | 0.5506 | 0.5506 | +0.006 (+1.18%) | 2,198,145 |
5 May 2022 | USD | 0.5585 | 0.6085 | 0.5351 | 0.5442 | 0.5442 | -0.015 (-2.60%) | 2,673,079 |
4 May 2022 | USD | 0.5479 | 0.5745 | 0.5437 | 0.5587 | 0.5587 | +0.011 (+1.97%) | 4,713,942 |
3 May 2022 | USD | 0.5628 | 0.5688 | 0.5419 | 0.5479 | 0.5479 | -0.015 (-2.66%) | 4,381,990 |
2 May 2022 | USD | 0.5926 | 0.6171 | 0.5577 | 0.5629 | 0.5629 | -0.03 (-5.03%) | 4,691,119 |
1 May 2022 | USD | 0.5492 | 0.5952 | 0.5483 | 0.5927 | 0.5927 | +0.043 (+7.90%) | 3,669,220 |
30 Apr 2022 | USD | 0.6045 | 0.615 | 0.5471 | 0.5493 | 0.5493 | -0.055 (-9.13%) | 3,309,740 |
29 Apr 2022 | USD | 0.6651 | 0.6749 | 0.6011 | 0.6045 | 0.6045 | -0.061 (-9.14%) | 2,983,660 |
28 Apr 2022 | USD | 0.6657 | 0.6752 | 0.658 | 0.6653 | 0.6653 | -0 (-0.02%) | 2,842,296 |
27 Apr 2022 | USD | 0.6751 | 0.6816 | 0.6558 | 0.6654 | 0.6654 | -0.009 (-1.41%) | 4,668,435 |
26 Apr 2022 | USD | 0.7252 | 0.7341 | 0.6728 | 0.6749 | 0.6749 | -0.051 (-6.96%) | 4,501,958 |
25 Apr 2022 | USD | 0.7874 | 0.7874 | 0.7142 | 0.7254 | 0.7254 | -0.062 (-7.89%) | 4,354,506 |
24 Apr 2022 | USD | 0.8105 | 0.8183 | 0.7727 | 0.7875 | 0.7875 | -0.023 (-2.85%) | 3,553,481 |
23 Apr 2022 | USD | 0.7514 | 0.8131 | 0.7514 | 0.8106 | 0.8106 | +0.059 (+7.88%) | 5,285,131 |
22 Apr 2022 | USD | 0.7407 | 0.7768 | 0.7404 | 0.7514 | 0.7514 | +0.011 (+1.46%) | 5,556,494 |
21 Apr 2022 | USD | 0.7991 | 0.8017 | 0.74 | 0.7406 | 0.7406 | -0.059 (-7.32%) | 3,305,637 |
20 Apr 2022 | USD | 0.8174 | 0.9366 | 0.7952 | 0.7991 | 0.7991 | -0.018 (-2.17%) | 7,307,472 |
19 Apr 2022 | USD | 0.6985 | 0.8554 | 0.6822 | 0.8168 | 0.8168 | +0.118 (+16.94%) | 13,857,181 |
18 Apr 2022 | USD | 0.5804 | 0.7036 | 0.5801 | 0.6985 | 0.6985 | +0.12 (+20.74%) | 7,002,857 |
17 Apr 2022 | USD | 0.547 | 0.5785 | 0.5391 | 0.5785 | 0.5785 | +0.031 (+5.70%) | 2,273,839 |
16 Apr 2022 | USD | 0.5618 | 0.5889 | 0.5427 | 0.5473 | 0.5473 | -0.015 (-2.60%) | 4,029,502 |