Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 0.45 | 0.45 | 0.36 | 0.4 | 0.4 | 0.0 (0.0%) | 5,484,700 |
3 May 2022 | USD | 0.44 | 0.45 | 0.38 | 0.4 | 0.4 | -0.06 (-13.04%) | 3,281,700 |
2 May 2022 | USD | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,231,900 |
29 Apr 2022 | USD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 1,013,500 |
28 Apr 2022 | USD | 0.5 | 0.5 | 0.44 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,829,500 |
27 Apr 2022 | USD | 0.57 | 0.58 | 0.49 | 0.49 | 0.49 | -0.09 (-15.52%) | 3,177,900 |
26 Apr 2022 | USD | 0.58 | 0.6 | 0.51 | 0.58 | 0.58 | -0.11 (-15.94%) | 4,504,100 |
25 Apr 2022 | USD | 0.43 | 0.69 | 0.43 | 0.69 | 0.69 | +0.22 (+46.81%) | 16,650,300 |
22 Apr 2022 | USD | 0.59 | 0.63 | 0.46 | 0.47 | 0.47 | -0.18 (-27.69%) | 6,474,500 |
21 Apr 2022 | USD | 0.58 | 0.66 | 0.56 | 0.65 | 0.65 | -0.05 (-7.14%) | 13,563,100 |
20 Apr 2022 | USD | 0.76 | 0.84 | 0.51 | 0.7 | 0.7 | +0.33 (+89.19%) | 154,174,000 |
19 Apr 2022 | USD | 0.41 | 0.42 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 3,895,600 |
18 Apr 2022 | USD | 0.4 | 0.47 | 0.38 | 0.39 | 0.39 | +0.04 (+11.43%) | 5,515,400 |
14 Apr 2022 | USD | 0.45 | 0.45 | 0.35 | 0.35 | 0.35 | -0.07 (-16.67%) | 6,136,500 |
13 Apr 2022 | USD | 0.5 | 0.53 | 0.41 | 0.42 | 0.42 | -0.28 (-40.00%) | 5,154,800 |
12 Apr 2022 | USD | 0.72 | 0.75 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 395,700 |
11 Apr 2022 | USD | 0.75 | 0.76 | 0.67 | 0.7 | 0.7 | -0.05 (-6.67%) | 654,300 |
8 Apr 2022 | USD | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -0.08 (-9.64%) | 461,500 |
7 Apr 2022 | USD | 0.88 | 0.88 | 0.73 | 0.83 | 0.83 | +0.02 (+2.47%) | 774,100 |
6 Apr 2022 | USD | 0.85 | 0.89 | 0.81 | 0.81 | 0.81 | -0.06 (-6.90%) | 372,600 |
5 Apr 2022 | USD | 0.88 | 0.93 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 378,900 |
4 Apr 2022 | USD | 0.84 | 0.9 | 0.84 | 0.89 | 0.89 | +0.06 (+7.23%) | 417,900 |
1 Apr 2022 | USD | 0.88 | 0.89 | 0.8 | 0.83 | 0.83 | -0.04 (-4.60%) | 623,100 |
31 Mar 2022 | USD | 0.96 | 0.98 | 0.85 | 0.87 | 0.87 | -0.07 (-7.45%) | 527,800 |
30 Mar 2022 | USD | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | +0.03 (+3.30%) | 439,000 |
29 Mar 2022 | USD | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | +0.02 (+2.25%) | 391,200 |
28 Mar 2022 | USD | 0.95 | 0.98 | 0.89 | 0.89 | 0.89 | -0.13 (-12.75%) | 894,700 |
25 Mar 2022 | USD | 1.06 | 1.06 | 0.94 | 1.02 | 1.02 | -0.06 (-5.56%) | 1,570,200 |
24 Mar 2022 | USD | 1.01 | 1.15 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 2,472,400 |
23 Mar 2022 | USD | 0.94 | 1.04 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 1,003,600 |