Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.32 | 0.33 | 0.29 | 0.32 | 0.32 | 0.0 (0.0%) | 140,600 |
29 Apr 2022 | USD | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 127,600 |
28 Apr 2022 | USD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 87,500 |
27 Apr 2022 | USD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 328,700 |
26 Apr 2022 | USD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 289,300 |
25 Apr 2022 | USD | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 219,800 |
22 Apr 2022 | USD | 0.4 | 0.4 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 337,200 |
21 Apr 2022 | USD | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 52,000 |
20 Apr 2022 | USD | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 55,700 |
19 Apr 2022 | USD | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 51,200 |
18 Apr 2022 | USD | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 63,400 |
14 Apr 2022 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 72,600 |
13 Apr 2022 | USD | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 80,500 |
12 Apr 2022 | USD | 0.42 | 0.47 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 612,100 |
11 Apr 2022 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 192,700 |
8 Apr 2022 | USD | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 126,800 |
7 Apr 2022 | USD | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 66,800 |
6 Apr 2022 | USD | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 65,900 |
5 Apr 2022 | USD | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 207,300 |
4 Apr 2022 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 41,400 |
1 Apr 2022 | USD | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 83,400 |
31 Mar 2022 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 25,000 |
30 Mar 2022 | USD | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 104,700 |
29 Mar 2022 | USD | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 74,300 |
28 Mar 2022 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 74,700 |
25 Mar 2022 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 177,900 |
24 Mar 2022 | USD | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 71,700 |
23 Mar 2022 | USD | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 170,400 |
22 Mar 2022 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 237,700 |
21 Mar 2022 | USD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 87,900 |