Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 0.557 | 0.557 | 0.524 | 0.557 | 0.557 | +0.023 (+4.31%) | 5,400 |
2 May 2022 | USD | 0.547 | 0.547 | 0.534 | 0.534 | 0.534 | -0.029 (-5.15%) | 9,300 |
29 Apr 2022 | USD | 0.563 | 0.563 | 0.563 | 0.563 | 0.563 | +0.046 (+8.90%) | 1,000 |
28 Apr 2022 | USD | 0.548 | 0.556 | 0.517 | 0.517 | 0.517 | -0.041 (-7.35%) | 49,900 |
27 Apr 2022 | USD | 0.558 | 0.558 | 0.558 | 0.558 | 0.558 | 0.0 (0.0%) | 0 |
26 Apr 2022 | USD | 0.581 | 0.581 | 0.551 | 0.558 | 0.558 | -0.016 (-2.79%) | 9,000 |
25 Apr 2022 | USD | 0.609 | 0.609 | 0.572 | 0.574 | 0.574 | -0.046 (-7.42%) | 17,600 |
22 Apr 2022 | USD | 0.637 | 0.637 | 0.599 | 0.62 | 0.62 | 0.0 (0.0%) | 17,300 |
21 Apr 2022 | USD | 0.66 | 0.66 | 0.611 | 0.62 | 0.62 | -0.022 (-3.43%) | 27,600 |
20 Apr 2022 | USD | 0.635 | 0.643 | 0.625 | 0.642 | 0.642 | +0.013 (+2.07%) | 10,000 |
19 Apr 2022 | USD | 0.629 | 0.629 | 0.629 | 0.629 | 0.629 | 0.0 (0.0%) | 60,000 |
18 Apr 2022 | USD | 0.631 | 0.631 | 0.612 | 0.629 | 0.629 | -0.026 (-3.97%) | 69,700 |
14 Apr 2022 | USD | 0.58 | 0.66 | 0.58 | 0.655 | 0.655 | +0.025 (+3.97%) | 59,400 |
13 Apr 2022 | USD | 0.614 | 0.646 | 0.614 | 0.63 | 0.63 | +0.06 (+10.53%) | 12,400 |
12 Apr 2022 | USD | 0.587 | 0.587 | 0.57 | 0.57 | 0.57 | -0.048 (-7.77%) | 32,700 |
11 Apr 2022 | USD | 0.618 | 0.618 | 0.592 | 0.618 | 0.618 | -0.013 (-2.06%) | 32,400 |
8 Apr 2022 | USD | 0.631 | 0.631 | 0.631 | 0.631 | 0.631 | +0.022 (+3.61%) | 1,100 |
7 Apr 2022 | USD | 0.627 | 0.627 | 0.605 | 0.609 | 0.609 | -0.059 (-8.83%) | 40,300 |
6 Apr 2022 | USD | 0.72 | 0.72 | 0.658 | 0.668 | 0.668 | -0.082 (-10.93%) | 85,900 |
5 Apr 2022 | USD | 0.72 | 0.775 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 30,800 |
4 Apr 2022 | USD | 0.713 | 0.755 | 0.71 | 0.75 | 0.75 | +0.085 (+12.78%) | 181,800 |
1 Apr 2022 | USD | 0.69 | 0.69 | 0.62 | 0.665 | 0.665 | +0.135 (+25.47%) | 409,800 |
31 Mar 2022 | USD | 0.526 | 0.55 | 0.521 | 0.53 | 0.53 | +0.037 (+7.51%) | 63,700 |
30 Mar 2022 | USD | 0.505 | 0.505 | 0.493 | 0.493 | 0.493 | 0.0 (0.0%) | 18,300 |
29 Mar 2022 | USD | 0.482 | 0.5 | 0.482 | 0.493 | 0.493 | +0.026 (+5.57%) | 25,200 |
28 Mar 2022 | USD | 0.496 | 0.496 | 0.467 | 0.467 | 0.467 | -0.023 (-4.69%) | 44,300 |
25 Mar 2022 | USD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.003 (-0.61%) | 140,100 |
24 Mar 2022 | USD | 0.497 | 0.5 | 0.493 | 0.493 | 0.493 | -0.008 (-1.60%) | 151,300 |
23 Mar 2022 | USD | 0.525 | 0.525 | 0.501 | 0.501 | 0.501 | -0.007 (-1.38%) | 53,400 |
22 Mar 2022 | USD | 0.516 | 0.52 | 0.508 | 0.508 | 0.508 | +0.013 (+2.63%) | 22,700 |