Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.3129 | 0.3633 | 0.3107 | 0.3565 | 0.3565 | +0.044 (+13.93%) | 432,600 |
14 May 2022 | USD | 0.2829 | 0.3169 | 0.2709 | 0.3129 | 0.3129 | +0.03 (+10.60%) | 289,230 |
13 May 2022 | USD | 0.248 | 0.2932 | 0.248 | 0.2829 | 0.2829 | +0.035 (+14.07%) | 411,831 |
12 May 2022 | USD | 0.291 | 0.2967 | 0.2212 | 0.248 | 0.248 | -0.043 (-14.75%) | 481,357 |
11 May 2022 | USD | 0.4886 | 0.4893 | 0.2868 | 0.2909 | 0.2909 | -0.198 (-40.46%) | 483,359 |
10 May 2022 | USD | 0.4993 | 0.5068 | 0.4749 | 0.4886 | 0.4886 | -0.011 (-2.12%) | 726,238 |
9 May 2022 | USD | 0.5736 | 0.5835 | 0.4992 | 0.4992 | 0.4992 | -0.075 (-13.00%) | 731,151 |
8 May 2022 | USD | 0.5958 | 0.5984 | 0.5704 | 0.5738 | 0.5738 | -0.022 (-3.72%) | 881,034 |
7 May 2022 | USD | 0.596 | 0.6424 | 0.5911 | 0.596 | 0.596 | 0.0 (0.0%) | 1,735,026 |
6 May 2022 | USD | 0.6259 | 0.6294 | 0.5926 | 0.596 | 0.596 | -0.031 (-4.94%) | 1,356,229 |
5 May 2022 | USD | 0.6782 | 0.7151 | 0.6224 | 0.627 | 0.627 | -0.051 (-7.56%) | 1,422,795 |
4 May 2022 | USD | 0.6254 | 0.6874 | 0.6038 | 0.6783 | 0.6783 | +0.053 (+8.44%) | 1,184,112 |
3 May 2022 | USD | 0.6539 | 0.6564 | 0.6233 | 0.6255 | 0.6255 | -0.029 (-4.37%) | 998,179 |
2 May 2022 | USD | 0.7001 | 0.7061 | 0.6404 | 0.6541 | 0.6541 | -0.046 (-6.56%) | 1,194,606 |
1 May 2022 | USD | 0.7019 | 0.7022 | 0.6416 | 0.7 | 0.7 | -0.002 (-0.27%) | 927,901 |
30 Apr 2022 | USD | 0.7564 | 0.7728 | 0.7016 | 0.7019 | 0.7019 | -0.055 (-7.22%) | 1,027,262 |
29 Apr 2022 | USD | 0.8441 | 0.8526 | 0.7538 | 0.7565 | 0.7565 | -0.088 (-10.39%) | 1,100,898 |
28 Apr 2022 | USD | 0.8859 | 0.8948 | 0.8363 | 0.8442 | 0.8442 | -0.042 (-4.71%) | 1,209,401 |
27 Apr 2022 | USD | 0.8637 | 0.8963 | 0.8542 | 0.8859 | 0.8859 | +0.021 (+2.49%) | 1,376,787 |
26 Apr 2022 | USD | 0.9248 | 0.9248 | 0.8513 | 0.8644 | 0.8644 | -0.061 (-6.55%) | 1,603,067 |
25 Apr 2022 | USD | 0.9482 | 0.9485 | 0.8992 | 0.925 | 0.925 | -0.023 (-2.45%) | 1,727,597 |
24 Apr 2022 | USD | 0.9178 | 1.0703 | 0.9172 | 0.9482 | 0.9482 | +0.03 (+3.30%) | 2,732,923 |
23 Apr 2022 | USD | 0.9058 | 0.9235 | 0.8954 | 0.9179 | 0.9179 | +0.012 (+1.35%) | 1,217,794 |
22 Apr 2022 | USD | 0.9087 | 0.9267 | 0.8984 | 0.9057 | 0.9057 | -0.003 (-0.33%) | 1,092,890 |
21 Apr 2022 | USD | 0.9222 | 0.9514 | 0.9022 | 0.9087 | 0.9087 | -0.014 (-1.47%) | 1,074,412 |
20 Apr 2022 | USD | 0.9011 | 0.9425 | 0.8965 | 0.9223 | 0.9223 | +0.022 (+2.40%) | 1,420,076 |
19 Apr 2022 | USD | 0.9421 | 0.9463 | 0.8929 | 0.9007 | 0.9007 | -0.04 (-4.28%) | 1,766,048 |
18 Apr 2022 | USD | 0.9666 | 0.9719 | 0.9056 | 0.941 | 0.941 | -0.025 (-2.64%) | 1,305,500 |
17 Apr 2022 | USD | 1.0043 | 1.0247 | 0.9665 | 0.9665 | 0.9665 | -0.038 (-3.78%) | 1,912,616 |
16 Apr 2022 | USD | 0.9493 | 1.0064 | 0.9457 | 1.0045 | 1.0045 | +0.055 (+5.81%) | 1,978,396 |