Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 250,400 |
12 May 2022 | USD | 0.27 | 0.29 | 0.255 | 0.255 | 0.255 | -0.02 (-7.27%) | 324,800 |
11 May 2022 | USD | 0.318 | 0.318 | 0.27 | 0.275 | 0.275 | -0.043 (-13.52%) | 736,600 |
10 May 2022 | USD | 0.303 | 0.318 | 0.292 | 0.318 | 0.318 | +0.008 (+2.58%) | 195,800 |
9 May 2022 | USD | 0.318 | 0.32 | 0.3 | 0.31 | 0.31 | -0.008 (-2.52%) | 307,000 |
6 May 2022 | USD | 0.327 | 0.327 | 0.312 | 0.318 | 0.318 | -0.009 (-2.75%) | 133,100 |
5 May 2022 | USD | 0.321 | 0.335 | 0.32 | 0.327 | 0.327 | +0.001 (+0.31%) | 177,300 |
4 May 2022 | USD | 0.33 | 0.33 | 0.32 | 0.326 | 0.326 | +0.008 (+2.52%) | 125,400 |
3 May 2022 | USD | 0.317 | 0.33 | 0.305 | 0.318 | 0.318 | +0.001 (+0.32%) | 204,900 |
2 May 2022 | USD | 0.323 | 0.332 | 0.306 | 0.317 | 0.317 | -0.011 (-3.35%) | 229,700 |
29 Apr 2022 | USD | 0.308 | 0.379 | 0.306 | 0.328 | 0.328 | +0.008 (+2.50%) | 727,800 |
28 Apr 2022 | USD | 0.327 | 0.33 | 0.305 | 0.32 | 0.32 | -0.002 (-0.62%) | 235,900 |
27 Apr 2022 | USD | 0.33 | 0.345 | 0.315 | 0.322 | 0.322 | +0.007 (+2.22%) | 457,100 |
26 Apr 2022 | USD | 0.347 | 0.35 | 0.307 | 0.315 | 0.315 | -0.025 (-7.35%) | 642,000 |
25 Apr 2022 | USD | 0.4 | 0.405 | 0.321 | 0.34 | 0.34 | -0.063 (-15.63%) | 1,221,600 |
22 Apr 2022 | USD | 0.363 | 0.408 | 0.363 | 0.403 | 0.403 | +0.035 (+9.51%) | 860,600 |
21 Apr 2022 | USD | 0.369 | 0.419 | 0.347 | 0.368 | 0.368 | +0.018 (+5.14%) | 3,112,100 |
20 Apr 2022 | USD | 0.319 | 0.359 | 0.299 | 0.35 | 0.35 | +0.038 (+12.18%) | 1,368,000 |
19 Apr 2022 | USD | 0.275 | 0.317 | 0.272 | 0.312 | 0.312 | +0.038 (+13.87%) | 1,012,400 |
18 Apr 2022 | USD | 0.283 | 0.29 | 0.272 | 0.274 | 0.274 | -0.017 (-5.84%) | 673,600 |
14 Apr 2022 | USD | 0.331 | 0.355 | 0.27 | 0.291 | 0.291 | -0.068 (-18.94%) | 2,390,300 |
13 Apr 2022 | USD | 0.287 | 1.09 | 0.276 | 0.359 | 0.359 | +0.072 (+25.09%) | 23,007,000 |
12 Apr 2022 | USD | 0.285 | 0.294 | 0.279 | 0.287 | 0.287 | -0.002 (-0.69%) | 75,900 |
11 Apr 2022 | USD | 0.309 | 0.309 | 0.275 | 0.289 | 0.289 | -0.017 (-5.56%) | 229,300 |
8 Apr 2022 | USD | 0.29 | 0.31 | 0.271 | 0.306 | 0.306 | +0.016 (+5.52%) | 248,000 |
7 Apr 2022 | USD | 0.29 | 0.3 | 0.26 | 0.29 | 0.29 | +0.025 (+9.43%) | 222,100 |
6 Apr 2022 | USD | 0.3 | 0.325 | 0.24 | 0.265 | 0.265 | -0.03 (-10.17%) | 989,900 |
5 Apr 2022 | USD | 0.3 | 0.309 | 0.293 | 0.295 | 0.295 | -0.002 (-0.67%) | 495,600 |
4 Apr 2022 | USD | 0.295 | 0.31 | 0.286 | 0.297 | 0.297 | +0.008 (+2.77%) | 587,200 |
1 Apr 2022 | USD | 0.273 | 0.299 | 0.273 | 0.289 | 0.289 | +0.011 (+3.96%) | 298,700 |