Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.079 | 0.081 | 0.074 | 0.075 | 0.075 | -0.007 (-8.54%) | 85,400 |
6 May 2022 | USD | 0.08 | 0.085 | 0.078 | 0.082 | 0.082 | -0.003 (-3.53%) | 187,100 |
5 May 2022 | USD | 0.075 | 0.085 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 85,900 |
4 May 2022 | USD | 0.085 | 0.085 | 0.081 | 0.085 | 0.085 | +0.005 (+6.25%) | 77,800 |
3 May 2022 | USD | 0.085 | 0.085 | 0.067 | 0.08 | 0.08 | 0.0 (0.0%) | 207,800 |
2 May 2022 | USD | 0.09 | 0.11 | 0.072 | 0.08 | 0.08 | -0.01 (-11.11%) | 313,800 |
29 Apr 2022 | USD | 0.088 | 0.09 | 0.078 | 0.09 | 0.09 | +0.005 (+5.88%) | 433,300 |
28 Apr 2022 | USD | 0.124 | 0.124 | 0.083 | 0.085 | 0.085 | -0.039 (-31.45%) | 978,100 |
27 Apr 2022 | USD | 0.127 | 0.127 | 0.106 | 0.124 | 0.124 | +0.005 (+4.20%) | 739,400 |
26 Apr 2022 | USD | 0.127 | 0.127 | 0.102 | 0.119 | 0.119 | -0.008 (-6.30%) | 386,800 |
25 Apr 2022 | USD | 0.103 | 0.176 | 0.102 | 0.127 | 0.127 | +0.022 (+20.95%) | 1,869,000 |
22 Apr 2022 | USD | 0.097 | 0.12 | 0.09 | 0.105 | 0.105 | +0.008 (+8.25%) | 266,100 |
21 Apr 2022 | USD | 0.099 | 0.099 | 0.088 | 0.097 | 0.097 | -0.003 (-3.00%) | 315,900 |
20 Apr 2022 | USD | 0.113 | 0.113 | 0.097 | 0.1 | 0.1 | -0.012 (-10.71%) | 136,000 |
19 Apr 2022 | USD | 0.113 | 0.113 | 0.085 | 0.112 | 0.112 | -0.008 (-6.67%) | 459,900 |
18 Apr 2022 | USD | 0.1 | 0.13 | 0.082 | 0.12 | 0.12 | +0.021 (+21.21%) | 578,100 |
14 Apr 2022 | USD | 0.112 | 0.119 | 0.099 | 0.099 | 0.099 | -0.015 (-13.16%) | 284,400 |
13 Apr 2022 | USD | 0.119 | 0.129 | 0.111 | 0.114 | 0.114 | -0.011 (-8.80%) | 349,100 |
12 Apr 2022 | USD | 0.131 | 0.131 | 0.12 | 0.125 | 0.125 | -0.007 (-5.30%) | 646,000 |
11 Apr 2022 | USD | 0.14 | 0.147 | 0.126 | 0.132 | 0.132 | -0.015 (-10.20%) | 358,800 |
8 Apr 2022 | USD | 0.152 | 0.157 | 0.138 | 0.147 | 0.147 | -0.01 (-6.37%) | 313,900 |
7 Apr 2022 | USD | 0.157 | 0.157 | 0.131 | 0.157 | 0.157 | 0.0 (0.0%) | 169,700 |
6 Apr 2022 | USD | 0.135 | 0.168 | 0.131 | 0.157 | 0.157 | +0.012 (+8.28%) | 210,300 |
5 Apr 2022 | USD | 0.148 | 0.155 | 0.121 | 0.145 | 0.145 | -0.007 (-4.61%) | 216,900 |
4 Apr 2022 | USD | 0.159 | 0.159 | 0.143 | 0.152 | 0.152 | -0.006 (-3.80%) | 232,800 |
1 Apr 2022 | USD | 0.157 | 0.162 | 0.152 | 0.158 | 0.158 | +0.001 (+0.64%) | 136,800 |
31 Mar 2022 | USD | 0.155 | 0.159 | 0.151 | 0.157 | 0.157 | -0.002 (-1.26%) | 106,200 |
30 Mar 2022 | USD | 0.163 | 0.163 | 0.151 | 0.159 | 0.159 | -0.004 (-2.45%) | 159,900 |
29 Mar 2022 | USD | 0.159 | 0.163 | 0.15 | 0.163 | 0.163 | +0.007 (+4.49%) | 373,000 |
28 Mar 2022 | USD | 0.16 | 0.16 | 0.145 | 0.156 | 0.156 | +0.006 (+4%) | 781,500 |