Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.222 | 0.24 | 0.222 | 0.24 | 3.6 | +0.021 (+9.59%) | 782,300 |
13 May 2022 | USD | 0.21 | 0.225 | 0.207 | 0.219 | 3.285 | +0.016 (+7.88%) | 1,144,200 |
12 May 2022 | USD | 0.195 | 0.21 | 0.191 | 0.203 | 3.045 | +0.012 (+6.28%) | 884,300 |
11 May 2022 | USD | 0.202 | 0.213 | 0.19 | 0.191 | 2.865 | -0.025 (-11.57%) | 2,284,600 |
10 May 2022 | USD | 0.216 | 0.23 | 0.185 | 0.216 | 3.24 | -0.002 (-0.92%) | 1,960,500 |
9 May 2022 | USD | 0.24 | 0.25 | 0.195 | 0.218 | 3.27 | -0.03 (-12.10%) | 3,064,600 |
6 May 2022 | USD | 0.238 | 0.25 | 0.222 | 0.248 | 3.72 | +0.008 (+3.33%) | 1,169,300 |
5 May 2022 | USD | 0.264 | 0.264 | 0.235 | 0.24 | 3.6 | -0.016 (-6.25%) | 1,188,000 |
4 May 2022 | USD | 0.269 | 0.269 | 0.25 | 0.256 | 3.84 | -0.006 (-2.29%) | 1,145,700 |
3 May 2022 | USD | 0.26 | 0.266 | 0.251 | 0.262 | 3.93 | 0.0 (0.0%) | 608,300 |
2 May 2022 | USD | 0.26 | 0.268 | 0.255 | 0.262 | 3.93 | +0.008 (+3.15%) | 531,400 |
29 Apr 2022 | USD | 0.292 | 0.292 | 0.254 | 0.254 | 3.81 | -0.016 (-5.93%) | 682,200 |
28 Apr 2022 | USD | 0.267 | 0.275 | 0.26 | 0.27 | 4.05 | +0.004 (+1.50%) | 588,900 |
27 Apr 2022 | USD | 0.26 | 0.27 | 0.257 | 0.266 | 3.99 | +0.012 (+4.72%) | 486,600 |
26 Apr 2022 | USD | 0.273 | 0.275 | 0.251 | 0.254 | 3.81 | -0.018 (-6.62%) | 1,667,300 |
25 Apr 2022 | USD | 0.291 | 0.291 | 0.27 | 0.272 | 4.08 | -0.009 (-3.20%) | 911,100 |
22 Apr 2022 | USD | 0.29 | 0.29 | 0.271 | 0.281 | 4.215 | +0.005 (+1.81%) | 1,032,800 |
21 Apr 2022 | USD | 0.297 | 0.299 | 0.275 | 0.276 | 4.14 | -0.021 (-7.07%) | 1,140,800 |
20 Apr 2022 | USD | 0.29 | 0.299 | 0.287 | 0.297 | 4.455 | +0.003 (+1.02%) | 493,400 |
19 Apr 2022 | USD | 0.288 | 0.3 | 0.281 | 0.294 | 4.41 | +0.007 (+2.44%) | 670,800 |
18 Apr 2022 | USD | 0.3 | 0.306 | 0.287 | 0.287 | 4.305 | -0.02 (-6.51%) | 843,200 |
14 Apr 2022 | USD | 0.323 | 0.323 | 0.298 | 0.307 | 4.605 | -0.011 (-3.46%) | 896,100 |
13 Apr 2022 | USD | 0.305 | 0.332 | 0.3 | 0.318 | 4.77 | +0.018 (+6%) | 1,714,100 |
12 Apr 2022 | USD | 0.305 | 0.315 | 0.3 | 0.3 | 4.5 | 0.0 (0.0%) | 551,100 |
11 Apr 2022 | USD | 0.3 | 0.32 | 0.28 | 0.3 | 4.5 | -0.018 (-5.66%) | 2,208,300 |
8 Apr 2022 | USD | 0.31 | 0.33 | 0.303 | 0.318 | 4.77 | -0.002 (-0.63%) | 756,300 |
7 Apr 2022 | USD | 0.31 | 0.33 | 0.303 | 0.32 | 4.8 | -0.007 (-2.14%) | 1,753,000 |
6 Apr 2022 | USD | 0.34 | 0.34 | 0.32 | 0.327 | 4.905 | -0.016 (-4.66%) | 1,269,500 |
5 Apr 2022 | USD | 0.344 | 0.357 | 0.335 | 0.343 | 5.145 | -0.005 (-1.44%) | 754,100 |
4 Apr 2022 | USD | 0.348 | 0.358 | 0.335 | 0.348 | 5.22 | -0.01 (-2.79%) | 1,199,100 |