Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 0.0552 | 0.0554 | 0.0521 | 0.0546 | 0.0546 | -0.001 (-1.09%) | 2,186,452 |
30 May 2022 | USD | 0.0527 | 0.0554 | 0.0526 | 0.0552 | 0.0552 | +0.003 (+4.94%) | 1,665,620 |
29 May 2022 | USD | 0.0506 | 0.0534 | 0.0496 | 0.0526 | 0.0526 | +0.002 (+3.75%) | 1,270,341 |
28 May 2022 | USD | 0.0496 | 0.0514 | 0.0487 | 0.0507 | 0.0507 | +0.001 (+2.01%) | 1,432,949 |
27 May 2022 | USD | 0.0511 | 0.0513 | 0.0485 | 0.0497 | 0.0497 | -0.001 (-2.74%) | 2,121,821 |
26 May 2022 | USD | 0.0527 | 0.0562 | 0.0476 | 0.0511 | 0.0511 | -0.002 (-3.04%) | 3,508,985 |
25 May 2022 | USD | 0.0535 | 0.0549 | 0.0523 | 0.0527 | 0.0527 | -0.001 (-1.50%) | 1,424,058 |
24 May 2022 | USD | 0.0521 | 0.054 | 0.05 | 0.0535 | 0.0535 | +0.002 (+2.88%) | 1,504,354 |
23 May 2022 | USD | 0.0548 | 0.0581 | 0.0515 | 0.052 | 0.052 | -0.003 (-5.11%) | 2,350,000 |
22 May 2022 | USD | 0.0561 | 0.0567 | 0.0539 | 0.0548 | 0.0548 | -0.001 (-2.49%) | 1,769,555 |
21 May 2022 | USD | 0.0552 | 0.0574 | 0.0538 | 0.0562 | 0.0562 | +0.001 (+2.00%) | 2,042,772 |
20 May 2022 | USD | 0.0585 | 0.063 | 0.0537 | 0.0551 | 0.0551 | -0.004 (-6.61%) | 4,367,457 |
19 May 2022 | USD | 0.052 | 0.0778 | 0.052 | 0.059 | 0.059 | +0.007 (+13.46%) | 25,324,752 |
18 May 2022 | USD | 0.0522 | 0.0631 | 0.0476 | 0.052 | 0.052 | -0 (-0.38%) | 9,295,530 |
17 May 2022 | USD | 0.0464 | 0.0546 | 0.0464 | 0.0522 | 0.0522 | +0.006 (+12.50%) | 4,378,400 |
16 May 2022 | USD | 0.0507 | 0.0507 | 0.045 | 0.0464 | 0.0464 | -0.004 (-8.30%) | 1,455,230 |
15 May 2022 | USD | 0.0444 | 0.052 | 0.0432 | 0.0506 | 0.0506 | +0.006 (+13.96%) | 3,841,112 |
14 May 2022 | USD | 0.0436 | 0.0455 | 0.0406 | 0.0444 | 0.0444 | +0.001 (+1.60%) | 963,820 |
13 May 2022 | USD | 0.0389 | 0.0494 | 0.0388 | 0.0437 | 0.0437 | +0.005 (+12.05%) | 1,595,896 |
12 May 2022 | USD | 0.045 | 0.0479 | 0.0353 | 0.039 | 0.039 | -0.006 (-13.72%) | 2,040,962 |
11 May 2022 | USD | 0.0669 | 0.0683 | 0.0432 | 0.0452 | 0.0452 | -0.021 (-32.23%) | 2,804,262 |
10 May 2022 | USD | 0.0683 | 0.0736 | 0.0651 | 0.0667 | 0.0667 | -0.002 (-2.49%) | 2,821,449 |
9 May 2022 | USD | 0.0828 | 0.083 | 0.0684 | 0.0684 | 0.0684 | -0.014 (-17.19%) | 2,362,360 |
8 May 2022 | USD | 0.0869 | 0.0869 | 0.0823 | 0.0826 | 0.0826 | -0.004 (-4.95%) | 2,108,592 |
7 May 2022 | USD | 0.0894 | 0.0896 | 0.0853 | 0.0869 | 0.0869 | -0.003 (-3.01%) | 2,019,805 |
6 May 2022 | USD | 0.0933 | 0.0961 | 0.0883 | 0.0896 | 0.0896 | -0.003 (-3.66%) | 3,139,403 |
5 May 2022 | USD | 0.1015 | 0.1026 | 0.0887 | 0.093 | 0.093 | -0.009 (-8.37%) | 4,151,901 |
4 May 2022 | USD | 0.0965 | 0.1022 | 0.0965 | 0.1015 | 0.1015 | +0.005 (+5.18%) | 2,980,223 |
3 May 2022 | USD | 0.0965 | 0.1007 | 0.0951 | 0.0965 | 0.0965 | 0.0 (0.0%) | 4,161,828 |
2 May 2022 | USD | 0.1004 | 0.1027 | 0.0948 | 0.0965 | 0.0965 | -0.004 (-3.98%) | 2,839,900 |