Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 0.88 | 0.88 | 0.74 | 0.8 | 0.8 | +0.03 (+3.90%) | 442,298 |
11 May 2022 | USD | 0.75 | 0.8507 | 0.7 | 0.77 | 0.77 | +0.128 (+20.01%) | 468,285 |
10 May 2022 | USD | 0.84 | 0.84 | 0.6412 | 0.6416 | 0.6416 | +0.002 (+0.25%) | 329,016 |
9 May 2022 | USD | 0.81 | 0.81 | 0.64 | 0.64 | 0.64 | -0.012 (-1.78%) | 146,357 |
6 May 2022 | USD | 0.64 | 0.6516 | 0.64 | 0.6516 | 0.6516 | +0.012 (+1.81%) | 6,364 |
5 May 2022 | USD | 0.65 | 0.6582 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 50,523 |
4 May 2022 | USD | 0.585 | 0.675 | 0.58 | 0.65 | 0.65 | +0.122 (+23.22%) | 312,031 |
3 May 2022 | USD | 0.5 | 0.62 | 0.5 | 0.5275 | 0.5275 | +0.027 (+5.48%) | 984,563 |
2 May 2022 | USD | 0.44 | 0.5005 | 0.35 | 0.5001 | 0.5001 | +0.19 (+61.32%) | 40,763 |
29 Apr 2022 | USD | 0.3 | 0.3101 | 0.3 | 0.31 | 0.31 | -0.038 (-10.89%) | 3,920 |
28 Apr 2022 | USD | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 0.0 (0.0%) | 0 |
27 Apr 2022 | USD | 0.2901 | 0.4225 | 0.2901 | 0.3479 | 0.3479 | -0.072 (-17.17%) | 820 |
26 Apr 2022 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 25,910 |
25 Apr 2022 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
22 Apr 2022 | USD | 0.4 | 0.45 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 800 |
21 Apr 2022 | USD | 0.3863 | 0.5332 | 0.36 | 0.4 | 0.4 | -0.05 (-11.11%) | 8,532 |
20 Apr 2022 | USD | 0.44 | 0.5601 | 0.43 | 0.45 | 0.45 | +0.011 (+2.44%) | 52,890 |
19 Apr 2022 | USD | 0.485 | 0.485 | 0.395 | 0.4393 | 0.4393 | +0.04 (+9.88%) | 57,656 |
18 Apr 2022 | USD | 0.3604 | 0.5 | 0.3604 | 0.3998 | 0.3998 | +0.039 (+10.93%) | 11,916 |
14 Apr 2022 | USD | 0.4 | 0.472 | 0.36 | 0.3604 | 0.3604 | +0.01 (+2.91%) | 6,222 |
13 Apr 2022 | USD | 0.4 | 0.4 | 0.35 | 0.3502 | 0.3502 | -0.05 (-12.45%) | 94,882 |
12 Apr 2022 | USD | 0.342 | 0.46 | 0.342 | 0.4 | 0.4 | 0.0 (0.0%) | 4,123 |
11 Apr 2022 | USD | 0.5101 | 0.5101 | 0.4 | 0.4 | 0.4 | -0.018 (-4.37%) | 915 |
8 Apr 2022 | USD | 0.3301 | 0.4501 | 0.3301 | 0.4183 | 0.4183 | +0.018 (+4.39%) | 4,828 |
7 Apr 2022 | USD | 0.4973 | 0.4973 | 0.4 | 0.4007 | 0.4007 | +0.001 (+0.17%) | 10,114 |
6 Apr 2022 | USD | 0.54 | 0.54 | 0.4 | 0.4 | 0.4 | -0.095 (-19.21%) | 5,450 |
5 Apr 2022 | USD | 0.3645 | 0.54 | 0.3645 | 0.4951 | 0.4951 | -0.005 (-0.98%) | 23,605 |
4 Apr 2022 | USD | 0.5363 | 0.5363 | 0.4304 | 0.5 | 0.5 | +0.07 (+16.28%) | 41,672 |
1 Apr 2022 | USD | 0.3544 | 0.5167 | 0.32 | 0.43 | 0.43 | -0.05 (-10.42%) | 6,783 |
31 Mar 2022 | USD | 0.3999 | 0.48 | 0.35 | 0.48 | 0.48 | 0.0 (0.0%) | 2,862 |