Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.241 | 0.244 | 0.21 | 0.22 | 2.2 | -0.01 (-4.35%) | 141,200 |
6 May 2022 | USD | 0.213 | 0.234 | 0.21 | 0.23 | 2.3 | +0.005 (+2.22%) | 147,600 |
5 May 2022 | USD | 0.231 | 0.231 | 0.217 | 0.225 | 2.25 | 0.0 (0.0%) | 145,000 |
4 May 2022 | USD | 0.242 | 0.242 | 0.224 | 0.225 | 2.25 | -0.017 (-7.02%) | 147,200 |
3 May 2022 | USD | 0.232 | 0.25 | 0.231 | 0.242 | 2.42 | +0.012 (+5.22%) | 61,900 |
2 May 2022 | USD | 0.255 | 0.255 | 0.229 | 0.23 | 2.3 | -0.01 (-4.17%) | 183,600 |
29 Apr 2022 | USD | 0.238 | 0.258 | 0.238 | 0.24 | 2.4 | -0.014 (-5.51%) | 70,100 |
28 Apr 2022 | USD | 0.252 | 0.26 | 0.24 | 0.254 | 2.54 | -0.004 (-1.55%) | 81,500 |
27 Apr 2022 | USD | 0.254 | 0.262 | 0.25 | 0.258 | 2.58 | +0.006 (+2.38%) | 63,100 |
26 Apr 2022 | USD | 0.28 | 0.28 | 0.25 | 0.252 | 2.52 | -0.021 (-7.69%) | 82,800 |
25 Apr 2022 | USD | 0.264 | 0.283 | 0.264 | 0.273 | 2.73 | -0.007 (-2.50%) | 44,000 |
22 Apr 2022 | USD | 0.292 | 0.299 | 0.28 | 0.28 | 2.8 | -0.018 (-6.04%) | 145,700 |
21 Apr 2022 | USD | 0.283 | 0.307 | 0.282 | 0.298 | 2.98 | +0.003 (+1.02%) | 55,400 |
20 Apr 2022 | USD | 0.317 | 0.34 | 0.29 | 0.295 | 2.95 | -0.045 (-13.24%) | 125,700 |
19 Apr 2022 | USD | 0.284 | 0.34 | 0.284 | 0.34 | 3.4 | -0.021 (-5.82%) | 438,800 |
18 Apr 2022 | USD | 0.35 | 0.375 | 0.316 | 0.361 | 3.61 | +0.005 (+1.40%) | 168,800 |
14 Apr 2022 | USD | 0.379 | 0.38 | 0.348 | 0.356 | 3.56 | -0.009 (-2.47%) | 57,200 |
13 Apr 2022 | USD | 0.341 | 0.37 | 0.341 | 0.365 | 3.65 | +0.034 (+10.27%) | 138,800 |
12 Apr 2022 | USD | 0.355 | 0.37 | 0.32 | 0.331 | 3.31 | -0.016 (-4.61%) | 92,500 |
11 Apr 2022 | USD | 0.343 | 0.371 | 0.341 | 0.347 | 3.47 | +0.006 (+1.76%) | 150,900 |
8 Apr 2022 | USD | 0.335 | 0.37 | 0.32 | 0.341 | 3.41 | +0.004 (+1.19%) | 62,600 |
7 Apr 2022 | USD | 0.341 | 0.35 | 0.317 | 0.337 | 3.37 | -0.015 (-4.26%) | 139,700 |
6 Apr 2022 | USD | 0.33 | 0.39 | 0.33 | 0.352 | 3.52 | -0.024 (-6.38%) | 91,900 |
5 Apr 2022 | USD | 0.368 | 0.385 | 0.35 | 0.376 | 3.76 | -0.001 (-0.27%) | 169,900 |
4 Apr 2022 | USD | 0.415 | 0.459 | 0.377 | 0.377 | 3.77 | -0.033 (-8.05%) | 63,800 |
1 Apr 2022 | USD | 0.368 | 0.425 | 0.368 | 0.41 | 4.1 | +0.042 (+11.41%) | 176,100 |
31 Mar 2022 | USD | 0.374 | 0.383 | 0.368 | 0.368 | 3.68 | -0.002 (-0.54%) | 69,700 |
30 Mar 2022 | USD | 0.403 | 0.405 | 0.368 | 0.37 | 3.7 | +0.002 (+0.54%) | 101,400 |
29 Mar 2022 | USD | 0.348 | 0.391 | 0.345 | 0.368 | 3.68 | +0.023 (+6.67%) | 194,600 |
28 Mar 2022 | USD | 0.375 | 0.375 | 0.341 | 0.345 | 3.45 | -0.005 (-1.43%) | 481,900 |