Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 0.45 | 0.5 | 0.45 | 0.46 | 6.9 | +0.02 (+4.55%) | 518,500 |
27 May 2022 | USD | 0.4 | 0.48 | 0.4 | 0.44 | 6.6 | +0.02 (+4.76%) | 202,400 |
26 May 2022 | USD | 0.39 | 0.43 | 0.39 | 0.42 | 6.3 | +0.02 (+5%) | 275,500 |
25 May 2022 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 6 | 0.0 (0.0%) | 285,600 |
24 May 2022 | USD | 0.44 | 0.44 | 0.39 | 0.4 | 6 | -0.01 (-2.44%) | 145,000 |
23 May 2022 | USD | 0.45 | 0.48 | 0.41 | 0.41 | 6.15 | -0.05 (-10.87%) | 313,200 |
20 May 2022 | USD | 0.5 | 0.5 | 0.44 | 0.46 | 6.9 | 0.0 (0.0%) | 176,900 |
19 May 2022 | USD | 0.45 | 0.48 | 0.45 | 0.46 | 6.9 | -0.01 (-2.13%) | 124,100 |
18 May 2022 | USD | 0.48 | 0.51 | 0.45 | 0.47 | 7.05 | -0.03 (-6%) | 206,000 |
17 May 2022 | USD | 0.51 | 0.51 | 0.48 | 0.5 | 7.5 | +0.02 (+4.17%) | 157,500 |
16 May 2022 | USD | 0.49 | 0.54 | 0.48 | 0.48 | 7.2 | -0.02 (-4%) | 202,100 |
13 May 2022 | USD | 0.48 | 0.54 | 0.46 | 0.5 | 7.5 | +0.06 (+13.64%) | 808,100 |
12 May 2022 | USD | 0.39 | 0.44 | 0.37 | 0.44 | 6.6 | +0.05 (+12.82%) | 268,400 |
11 May 2022 | USD | 0.37 | 0.41 | 0.37 | 0.39 | 5.85 | +0.02 (+5.41%) | 324,700 |
10 May 2022 | USD | 0.45 | 0.45 | 0.34 | 0.37 | 5.55 | -0.05 (-11.90%) | 1,594,600 |
9 May 2022 | USD | 0.45 | 0.47 | 0.42 | 0.42 | 6.3 | -0.04 (-8.70%) | 434,200 |
6 May 2022 | USD | 0.5 | 0.52 | 0.44 | 0.46 | 6.9 | -0.06 (-11.54%) | 682,500 |
5 May 2022 | USD | 0.55 | 0.56 | 0.49 | 0.52 | 7.8 | +0.02 (+4%) | 562,500 |
4 May 2022 | USD | 0.55 | 0.55 | 0.5 | 0.5 | 7.5 | -0.02 (-3.85%) | 636,800 |
3 May 2022 | USD | 0.54 | 0.56 | 0.5 | 0.52 | 7.8 | 0.0 (0.0%) | 331,500 |
2 May 2022 | USD | 0.52 | 0.55 | 0.51 | 0.52 | 7.8 | -0.02 (-3.70%) | 244,300 |
29 Apr 2022 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 8.1 | -0.02 (-3.57%) | 212,300 |
28 Apr 2022 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 8.4 | -0.01 (-1.75%) | 217,500 |
27 Apr 2022 | USD | 0.59 | 0.59 | 0.56 | 0.57 | 8.55 | -0.02 (-3.39%) | 143,800 |
26 Apr 2022 | USD | 0.59 | 0.59 | 0.57 | 0.59 | 8.85 | 0.0 (0.0%) | 140,000 |
25 Apr 2022 | USD | 0.6 | 0.6 | 0.58 | 0.59 | 8.85 | +0.01 (+1.72%) | 184,900 |
22 Apr 2022 | USD | 0.56 | 0.59 | 0.56 | 0.58 | 8.7 | 0.0 (0.0%) | 172,900 |
21 Apr 2022 | USD | 0.62 | 0.64 | 0.56 | 0.58 | 8.7 | -0.02 (-3.33%) | 439,900 |
20 Apr 2022 | USD | 0.57 | 0.6 | 0.55 | 0.6 | 9 | +0.06 (+11.11%) | 667,300 |
19 Apr 2022 | USD | 0.55 | 0.57 | 0.53 | 0.54 | 8.1 | 0.0 (0.0%) | 248,600 |