Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.44 | 0.49 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 71,700 |
29 Apr 2022 | USD | 0.51 | 0.55 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 178,400 |
28 Apr 2022 | USD | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 41,800 |
27 Apr 2022 | USD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 109,600 |
26 Apr 2022 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 14,400 |
25 Apr 2022 | USD | 0.56 | 0.57 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 25,100 |
22 Apr 2022 | USD | 0.6 | 0.61 | 0.57 | 0.57 | 0.57 | -0.04 (-6.56%) | 78,300 |
21 Apr 2022 | USD | 0.66 | 0.66 | 0.6 | 0.61 | 0.61 | -0.05 (-7.58%) | 67,800 |
20 Apr 2022 | USD | 0.63 | 0.68 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 60,500 |
19 Apr 2022 | USD | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -0.06 (-8.70%) | 84,000 |
18 Apr 2022 | USD | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 36,600 |
14 Apr 2022 | USD | 0.7 | 0.7 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 121,600 |
13 Apr 2022 | USD | 0.67 | 0.7 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 116,300 |
12 Apr 2022 | USD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 83,700 |
11 Apr 2022 | USD | 0.67 | 0.7 | 0.63 | 0.68 | 0.68 | +0.02 (+3.03%) | 64,500 |
8 Apr 2022 | USD | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 38,400 |
7 Apr 2022 | USD | 0.66 | 0.67 | 0.62 | 0.67 | 0.67 | +0.05 (+8.06%) | 81,800 |
6 Apr 2022 | USD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 7,400 |
5 Apr 2022 | USD | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 75,900 |
4 Apr 2022 | USD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 23,000 |
1 Apr 2022 | USD | 0.61 | 0.64 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 45,200 |
31 Mar 2022 | USD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 52,300 |
30 Mar 2022 | USD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 31,200 |
29 Mar 2022 | USD | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | +0.02 (+3.51%) | 20,700 |
28 Mar 2022 | USD | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -0.06 (-9.52%) | 25,500 |
25 Mar 2022 | USD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 39,300 |
24 Mar 2022 | USD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 22,000 |
23 Mar 2022 | USD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 27,900 |
22 Mar 2022 | USD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 63,800 |
21 Mar 2022 | USD | 0.6 | 0.65 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 134,700 |