Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2022 | USD | 0.0712 | 0.0806 | 0.0712 | 0.0806 | 0.0806 | +0.009 (+13.20%) | 504,081 |
14 May 2022 | USD | 0.0676 | 0.0839 | 0.0665 | 0.0712 | 0.0712 | +0.004 (+5.33%) | 833,116 |
13 May 2022 | USD | 0.0799 | 0.0952 | 0.0653 | 0.0676 | 0.0676 | -0.012 (-14.75%) | 1,278,499 |
12 May 2022 | USD | 0.077 | 0.0887 | 0.0583 | 0.0793 | 0.0793 | +0.003 (+3.39%) | 1,304,503 |
11 May 2022 | USD | 0.1224 | 0.1226 | 0.0705 | 0.0767 | 0.0767 | -0.046 (-37.34%) | 2,257,567 |
10 May 2022 | USD | 0.1153 | 0.1343 | 0.1144 | 0.1224 | 0.1224 | +0.007 (+6.16%) | 2,047,626 |
9 May 2022 | USD | 0.1468 | 0.1479 | 0.1153 | 0.1153 | 0.1153 | -0.031 (-21.40%) | 1,999,070 |
8 May 2022 | USD | 0.1586 | 0.1592 | 0.1442 | 0.1467 | 0.1467 | -0.012 (-7.50%) | 2,492,927 |
7 May 2022 | USD | 0.1534 | 0.1663 | 0.1441 | 0.1586 | 0.1586 | +0.005 (+3.39%) | 3,002,855 |
6 May 2022 | USD | 0.1592 | 0.1608 | 0.1492 | 0.1534 | 0.1534 | -0.005 (-3.34%) | 2,909,076 |
5 May 2022 | USD | 0.183 | 0.1856 | 0.1553 | 0.1587 | 0.1587 | -0.024 (-13.23%) | 3,091,419 |
4 May 2022 | USD | 0.1703 | 0.1847 | 0.1658 | 0.1829 | 0.1829 | +0.012 (+7.21%) | 3,956,527 |
3 May 2022 | USD | 0.1748 | 0.1763 | 0.1667 | 0.1706 | 0.1706 | -0.004 (-2.40%) | 2,366,197 |
2 May 2022 | USD | 0.1699 | 0.1764 | 0.1656 | 0.1748 | 0.1748 | +0.005 (+3.07%) | 2,386,517 |
1 May 2022 | USD | 0.1736 | 0.1773 | 0.1516 | 0.1696 | 0.1696 | -0.004 (-2.19%) | 3,134,482 |
30 Apr 2022 | USD | 0.1932 | 0.1984 | 0.1732 | 0.1734 | 0.1734 | -0.019 (-10.06%) | 625,565 |
29 Apr 2022 | USD | 0.2199 | 0.2212 | 0.1881 | 0.1928 | 0.1928 | -0.027 (-12.32%) | 753,498 |
28 Apr 2022 | USD | 0.2224 | 0.228 | 0.2168 | 0.2199 | 0.2199 | -0.003 (-1.12%) | 611,332 |
27 Apr 2022 | USD | 0.2184 | 0.2246 | 0.2161 | 0.2224 | 0.2224 | +0.004 (+1.83%) | 486,106 |
26 Apr 2022 | USD | 0.2405 | 0.2425 | 0.2146 | 0.2184 | 0.2184 | -0.023 (-9.42%) | 1,036,239 |
25 Apr 2022 | USD | 0.2433 | 0.2437 | 0.2156 | 0.2411 | 0.2411 | -0.002 (-0.94%) | 1,426,628 |
24 Apr 2022 | USD | 0.2447 | 0.2489 | 0.2401 | 0.2434 | 0.2434 | -0.001 (-0.53%) | 773,627 |
23 Apr 2022 | USD | 0.2502 | 0.2519 | 0.2416 | 0.2447 | 0.2447 | -0.005 (-2.20%) | 708,704 |
22 Apr 2022 | USD | 0.2531 | 0.2566 | 0.2488 | 0.2502 | 0.2502 | -0.002 (-0.87%) | 633,153 |
21 Apr 2022 | USD | 0.2667 | 0.2807 | 0.2507 | 0.2524 | 0.2524 | -0.014 (-5.36%) | 1,114,576 |
20 Apr 2022 | USD | 0.2624 | 0.2698 | 0.2561 | 0.2667 | 0.2667 | +0.004 (+1.37%) | 1,534,201 |
19 Apr 2022 | USD | 0.2557 | 0.2924 | 0.2555 | 0.2631 | 0.2631 | +0.007 (+2.69%) | 2,773,215 |
18 Apr 2022 | USD | 0.2423 | 0.2592 | 0.2379 | 0.2562 | 0.2562 | +0.014 (+5.61%) | 986,157 |
17 Apr 2022 | USD | 0.25 | 0.2541 | 0.2418 | 0.2426 | 0.2426 | -0.007 (-2.96%) | 635,858 |
16 Apr 2022 | USD | 0.2501 | 0.252 | 0.2444 | 0.25 | 0.25 | -0 (-0.04%) | 699,384 |