Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 0.39 | 0.43 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 29,163,100 |
29 Apr 2022 | USD | 0.4 | 0.46 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 31,423,700 |
28 Apr 2022 | USD | 0.4 | 0.42 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 30,636,400 |
27 Apr 2022 | USD | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | -0.03 (-6.98%) | 34,420,100 |
26 Apr 2022 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -0.05 (-10.42%) | 39,409,300 |
25 Apr 2022 | USD | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 29,043,700 |
22 Apr 2022 | USD | 0.5 | 0.52 | 0.47 | 0.49 | 0.49 | -0.02 (-3.92%) | 37,612,000 |
21 Apr 2022 | USD | 0.58 | 0.59 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 49,122,800 |
20 Apr 2022 | USD | 0.59 | 0.61 | 0.54 | 0.55 | 0.55 | -0.06 (-9.84%) | 44,085,600 |
19 Apr 2022 | USD | 0.68 | 0.68 | 0.59 | 0.61 | 0.61 | -0.1 (-14.08%) | 53,548,400 |
18 Apr 2022 | USD | 0.67 | 0.72 | 0.62 | 0.71 | 0.71 | +0.16 (+29.09%) | 128,285,500 |
14 Apr 2022 | USD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 29,404,700 |
13 Apr 2022 | USD | 0.54 | 0.64 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 45,274,600 |
12 Apr 2022 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 31,931,700 |
11 Apr 2022 | USD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 29,022,000 |
8 Apr 2022 | USD | 0.6 | 0.64 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 40,567,400 |
7 Apr 2022 | USD | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 30,163,600 |
6 Apr 2022 | USD | 0.62 | 0.7 | 0.58 | 0.66 | 0.66 | +0.01 (+1.54%) | 68,660,900 |
5 Apr 2022 | USD | 0.72 | 0.74 | 0.63 | 0.65 | 0.65 | -0.07 (-9.72%) | 61,793,200 |
4 Apr 2022 | USD | 0.72 | 0.74 | 0.69 | 0.72 | 0.72 | -0.05 (-6.49%) | 45,867,200 |
1 Apr 2022 | USD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.07 (-8.33%) | 52,198,800 |
31 Mar 2022 | USD | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | +0.01 (+1.20%) | 50,219,200 |
30 Mar 2022 | USD | 0.83 | 0.85 | 0.78 | 0.83 | 0.83 | -0.04 (-4.60%) | 58,613,000 |
29 Mar 2022 | USD | 0.94 | 0.95 | 0.83 | 0.87 | 0.87 | -0.08 (-8.42%) | 77,808,000 |
28 Mar 2022 | USD | 1.03 | 1.05 | 0.88 | 0.95 | 0.95 | +0.12 (+14.46%) | 174,753,600 |
25 Mar 2022 | USD | 0.83 | 0.98 | 0.77 | 0.83 | 0.83 | +0.09 (+12.16%) | 164,089,900 |
24 Mar 2022 | USD | 0.76 | 0.83 | 0.69 | 0.74 | 0.74 | +0.04 (+5.71%) | 59,779,700 |
23 Mar 2022 | USD | 0.75 | 0.78 | 0.69 | 0.7 | 0.7 | -0.09 (-11.39%) | 48,735,800 |
22 Mar 2022 | USD | 0.83 | 0.87 | 0.72 | 0.79 | 0.79 | -0.04 (-4.82%) | 47,450,400 |
21 Mar 2022 | USD | 0.92 | 1.03 | 0.76 | 0.83 | 0.83 | +0.27 (+48.21%) | 203,488,100 |