Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | USD | 0.234 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 324,200 |
20 Apr 2022 | USD | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | -0.007 (-2.95%) | 334,000 |
19 Apr 2022 | USD | 0.229 | 0.239 | 0.22 | 0.237 | 0.237 | +0.008 (+3.49%) | 413,400 |
18 Apr 2022 | USD | 0.223 | 0.234 | 0.22 | 0.229 | 0.229 | -0.011 (-4.58%) | 356,100 |
14 Apr 2022 | USD | 0.247 | 0.247 | 0.226 | 0.24 | 0.24 | -0.001 (-0.41%) | 190,300 |
13 Apr 2022 | USD | 0.224 | 0.242 | 0.222 | 0.241 | 0.241 | +0.023 (+10.55%) | 450,700 |
12 Apr 2022 | USD | 0.226 | 0.232 | 0.212 | 0.218 | 0.218 | -0.004 (-1.80%) | 243,400 |
11 Apr 2022 | USD | 0.25 | 0.259 | 0.22 | 0.222 | 0.222 | -0.028 (-11.20%) | 389,800 |
8 Apr 2022 | USD | 0.23 | 0.255 | 0.228 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,550,100 |
7 Apr 2022 | USD | 0.236 | 0.237 | 0.23 | 0.235 | 0.235 | -0.001 (-0.42%) | 393,400 |
6 Apr 2022 | USD | 0.237 | 0.248 | 0.226 | 0.236 | 0.236 | 0.0 (0.0%) | 2,025,000 |
5 Apr 2022 | USD | 0.276 | 0.28 | 0.225 | 0.236 | 0.236 | -0.04 (-14.49%) | 2,953,300 |
4 Apr 2022 | USD | 0.279 | 0.286 | 0.261 | 0.276 | 0.276 | 0.0 (0.0%) | 599,500 |
1 Apr 2022 | USD | 0.28 | 0.299 | 0.268 | 0.276 | 0.276 | -0.002 (-0.72%) | 746,200 |
31 Mar 2022 | USD | 0.285 | 0.291 | 0.265 | 0.278 | 0.278 | -0.013 (-4.47%) | 855,400 |
30 Mar 2022 | USD | 0.32 | 0.325 | 0.285 | 0.291 | 0.291 | -0.029 (-9.06%) | 1,366,200 |
29 Mar 2022 | USD | 0.274 | 0.4 | 0.26 | 0.32 | 0.32 | +0.07 (+28.00%) | 18,642,400 |
28 Mar 2022 | USD | 0.268 | 0.268 | 0.235 | 0.25 | 0.25 | -0.005 (-1.96%) | 897,500 |
25 Mar 2022 | USD | 0.3 | 0.3 | 0.252 | 0.255 | 0.255 | -0.045 (-15%) | 1,480,500 |
24 Mar 2022 | USD | 0.31 | 0.33 | 0.299 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,064,400 |
23 Mar 2022 | USD | 0.283 | 0.335 | 0.283 | 0.31 | 0.31 | +0.027 (+9.54%) | 5,110,800 |
22 Mar 2022 | USD | 0.28 | 0.295 | 0.28 | 0.283 | 0.283 | +0.001 (+0.35%) | 2,555,500 |
21 Mar 2022 | USD | 0.288 | 0.294 | 0.28 | 0.282 | 0.282 | -0.023 (-7.54%) | 1,272,400 |
18 Mar 2022 | USD | 0.327 | 0.364 | 0.288 | 0.305 | 0.305 | +0.025 (+8.93%) | 7,956,700 |
17 Mar 2022 | USD | 0.26 | 0.285 | 0.243 | 0.28 | 0.28 | +0.01 (+3.70%) | 5,886,200 |
16 Mar 2022 | USD | 0.25 | 0.278 | 0.235 | 0.27 | 0.27 | +0.056 (+26.17%) | 3,882,600 |
15 Mar 2022 | USD | 0.221 | 0.228 | 0.211 | 0.214 | 0.214 | -0.009 (-4.04%) | 472,600 |
14 Mar 2022 | USD | 0.22 | 0.25 | 0.22 | 0.223 | 0.223 | -0.003 (-1.33%) | 896,900 |
11 Mar 2022 | USD | 0.256 | 0.256 | 0.226 | 0.226 | 0.226 | -0.032 (-12.40%) | 817,900 |
10 Mar 2022 | USD | 0.24 | 0.264 | 0.225 | 0.258 | 0.258 | +0.018 (+7.50%) | 1,483,500 |