Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.44 | 0.47 | 0.42 | 0.43 | 12.9 | 0.0 (0.0%) | 474,500 |
13 May 2022 | USD | 0.39 | 0.45 | 0.37 | 0.43 | 12.9 | +0.05 (+13.16%) | 758,200 |
12 May 2022 | USD | 0.36 | 0.39 | 0.34 | 0.38 | 11.4 | -0.02 (-5%) | 1,057,000 |
11 May 2022 | USD | 0.45 | 0.48 | 0.4 | 0.4 | 12 | -0.06 (-13.04%) | 1,129,000 |
10 May 2022 | USD | 0.58 | 0.63 | 0.46 | 0.46 | 13.8 | -0.21 (-31.34%) | 4,385,900 |
9 May 2022 | USD | 0.84 | 0.89 | 0.63 | 0.67 | 20.1 | +0.17 (+34%) | 63,590,700 |
6 May 2022 | USD | 0.56 | 0.56 | 0.49 | 0.5 | 15 | -0.05 (-9.09%) | 85,400 |
5 May 2022 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 16.5 | -0.05 (-8.33%) | 95,000 |
4 May 2022 | USD | 0.57 | 0.64 | 0.53 | 0.6 | 18 | +0.04 (+7.14%) | 190,000 |
3 May 2022 | USD | 0.49 | 0.56 | 0.49 | 0.56 | 16.8 | +0.09 (+19.15%) | 210,100 |
2 May 2022 | USD | 0.45 | 0.48 | 0.42 | 0.47 | 14.1 | +0.03 (+6.82%) | 224,700 |
29 Apr 2022 | USD | 0.47 | 0.49 | 0.42 | 0.44 | 13.2 | -0.03 (-6.38%) | 86,500 |
28 Apr 2022 | USD | 0.46 | 0.47 | 0.43 | 0.47 | 14.1 | +0.02 (+4.44%) | 129,200 |
27 Apr 2022 | USD | 0.42 | 0.46 | 0.42 | 0.45 | 13.5 | +0.05 (+12.50%) | 260,100 |
26 Apr 2022 | USD | 0.52 | 0.54 | 0.39 | 0.4 | 12 | -0.14 (-25.93%) | 456,500 |
25 Apr 2022 | USD | 0.55 | 0.61 | 0.53 | 0.54 | 16.2 | -0.03 (-5.26%) | 200,800 |
22 Apr 2022 | USD | 0.59 | 0.61 | 0.55 | 0.57 | 17.1 | -0.03 (-5%) | 114,300 |
21 Apr 2022 | USD | 0.62 | 0.63 | 0.58 | 0.6 | 18 | -0.01 (-1.64%) | 406,700 |
20 Apr 2022 | USD | 0.61 | 0.61 | 0.6 | 0.61 | 18.3 | 0.0 (0.0%) | 161,300 |
19 Apr 2022 | USD | 0.65 | 0.66 | 0.6 | 0.61 | 18.3 | 0.0 (0.0%) | 227,600 |
18 Apr 2022 | USD | 0.65 | 0.67 | 0.6 | 0.61 | 18.3 | -0.06 (-8.96%) | 222,800 |
14 Apr 2022 | USD | 0.66 | 0.67 | 0.62 | 0.67 | 20.1 | +0.01 (+1.52%) | 174,200 |
13 Apr 2022 | USD | 0.66 | 0.68 | 0.65 | 0.66 | 19.8 | 0.0 (0.0%) | 93,700 |
12 Apr 2022 | USD | 0.67 | 0.69 | 0.65 | 0.66 | 19.8 | -0.01 (-1.49%) | 193,000 |
11 Apr 2022 | USD | 0.68 | 0.7 | 0.66 | 0.67 | 20.1 | -0.01 (-1.47%) | 135,000 |
8 Apr 2022 | USD | 0.7 | 0.74 | 0.68 | 0.68 | 20.4 | -0.02 (-2.86%) | 89,400 |
7 Apr 2022 | USD | 0.7 | 0.73 | 0.69 | 0.7 | 21 | +0.01 (+1.45%) | 45,800 |
6 Apr 2022 | USD | 0.72 | 0.74 | 0.69 | 0.69 | 20.7 | -0.03 (-4.17%) | 67,400 |
5 Apr 2022 | USD | 0.73 | 0.75 | 0.72 | 0.72 | 21.6 | -0.02 (-2.70%) | 153,500 |
4 Apr 2022 | USD | 0.72 | 0.74 | 0.68 | 0.74 | 22.2 | +0.02 (+2.78%) | 210,000 |