Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 0.214 | 0.29 | 0.214 | 0.214 | 0.214 | -0.067 (-23.84%) | 41,800 |
28 Apr 2022 | USD | 0.296 | 0.296 | 0.264 | 0.281 | 0.281 | +0.034 (+13.77%) | 81,500 |
27 Apr 2022 | USD | 0.269 | 0.269 | 0.244 | 0.247 | 0.247 | -0.038 (-13.33%) | 28,900 |
26 Apr 2022 | USD | 0.291 | 0.291 | 0.285 | 0.285 | 0.285 | -0.007 (-2.40%) | 9,000 |
25 Apr 2022 | USD | 0.29 | 0.292 | 0.281 | 0.292 | 0.292 | 0.0 (0.0%) | 6,600 |
22 Apr 2022 | USD | 0.29 | 0.292 | 0.288 | 0.292 | 0.292 | -0.006 (-2.01%) | 20,000 |
21 Apr 2022 | USD | 0.304 | 0.314 | 0.298 | 0.298 | 0.298 | -0.007 (-2.30%) | 6,200 |
20 Apr 2022 | USD | 0.315 | 0.315 | 0.29 | 0.305 | 0.305 | +0.001 (+0.33%) | 33,400 |
19 Apr 2022 | USD | 0.284 | 0.32 | 0.284 | 0.304 | 0.304 | +0.004 (+1.33%) | 26,800 |
18 Apr 2022 | USD | 0.302 | 0.315 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 65,100 |
14 Apr 2022 | USD | 0.297 | 0.297 | 0.277 | 0.29 | 0.29 | -0.001 (-0.34%) | 53,700 |
13 Apr 2022 | USD | 0.385 | 0.385 | 0.29 | 0.291 | 0.291 | +0.001 (+0.34%) | 32,200 |
12 Apr 2022 | USD | 0.24 | 0.35 | 0.24 | 0.29 | 0.29 | +0.067 (+30.04%) | 146,600 |
11 Apr 2022 | USD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | 0.0 (0.0%) | 0 |
8 Apr 2022 | USD | 0.251 | 0.251 | 0.21 | 0.223 | 0.223 | +0.048 (+27.43%) | 93,700 |
7 Apr 2022 | USD | 0.23 | 0.24 | 0.175 | 0.175 | 0.175 | -0.053 (-23.25%) | 54,600 |
6 Apr 2022 | USD | 0.221 | 0.233 | 0.184 | 0.228 | 0.228 | -0.002 (-0.87%) | 75,500 |
5 Apr 2022 | USD | 0.304 | 0.304 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 9,900 |
4 Apr 2022 | USD | 0.25 | 0.27 | 0.21 | 0.232 | 0.232 | -0.012 (-4.92%) | 42,600 |
1 Apr 2022 | USD | 0.268 | 0.268 | 0.244 | 0.244 | 0.244 | -0.009 (-3.56%) | 2,300 |
31 Mar 2022 | USD | 0.244 | 0.253 | 0.177 | 0.253 | 0.253 | +0.013 (+5.42%) | 74,400 |
30 Mar 2022 | USD | 0.249 | 0.27 | 0.233 | 0.24 | 0.24 | 0.0 (0.0%) | 11,000 |
29 Mar 2022 | USD | 0.257 | 0.257 | 0.24 | 0.24 | 0.24 | -0.017 (-6.61%) | 21,500 |
28 Mar 2022 | USD | 0.263 | 0.28 | 0.239 | 0.257 | 0.257 | +0.011 (+4.47%) | 43,600 |
25 Mar 2022 | USD | 0.289 | 0.289 | 0.246 | 0.246 | 0.246 | -0.024 (-8.89%) | 8,600 |
24 Mar 2022 | USD | 0.262 | 0.297 | 0.238 | 0.27 | 0.27 | 0.0 (0.0%) | 26,000 |
23 Mar 2022 | USD | 0.262 | 0.323 | 0.262 | 0.27 | 0.27 | -0.015 (-5.26%) | 27,800 |
22 Mar 2022 | USD | 0.312 | 0.32 | 0.285 | 0.285 | 0.285 | -0.049 (-14.67%) | 25,600 |
21 Mar 2022 | USD | 0.281 | 0.381 | 0.281 | 0.334 | 0.334 | +0.084 (+33.60%) | 41,800 |
18 Mar 2022 | USD | 0.275 | 0.285 | 0.244 | 0.25 | 0.25 | -0.003 (-1.19%) | 31,400 |