Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2022 | USD | 0.19 | 0.201 | 0.17 | 0.19 | 0.19 | +0.01 (+5.56%) | 15,900 |
27 May 2022 | USD | 0.186 | 0.187 | 0.17 | 0.18 | 0.18 | -0.006 (-3.23%) | 13,600 |
26 May 2022 | USD | 0.16 | 0.186 | 0.16 | 0.186 | 0.186 | +0.035 (+23.18%) | 61,600 |
25 May 2022 | USD | 0.185 | 0.2 | 0.151 | 0.151 | 0.151 | -0.039 (-20.53%) | 236,700 |
24 May 2022 | USD | 0.22 | 0.22 | 0.175 | 0.19 | 0.19 | +0.013 (+7.34%) | 1,700 |
23 May 2022 | USD | 0.23 | 0.23 | 0.151 | 0.177 | 0.177 | -0.023 (-11.50%) | 19,200 |
20 May 2022 | USD | 0.2275 | 0.2275 | 0.1996 | 0.2 | 0.2 | -0.027 (-12.05%) | 32,842 |
19 May 2022 | USD | 0.2 | 0.2597 | 0.2 | 0.2274 | 0.2274 | +0.027 (+13.70%) | 14,639 |
18 May 2022 | USD | 0.2 | 0.2349 | 0.2 | 0.2 | 0.2 | +0.01 (+5.26%) | 7,086 |
17 May 2022 | USD | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | -0.035 (-15.56%) | 32,700 |
16 May 2022 | USD | 0.234 | 0.243 | 0.18 | 0.225 | 0.225 | +0.005 (+2.27%) | 34,400 |
13 May 2022 | USD | 0.17 | 0.25 | 0.16 | 0.22 | 0.22 | -0.03 (-11.86%) | 36,398 |
12 May 2022 | USD | 0.15 | 0.3008 | 0.1186 | 0.2496 | 0.2496 | +0.098 (+64.21%) | 48,540 |
11 May 2022 | USD | 0.197 | 0.197 | 0.15 | 0.152 | 0.152 | -0.051 (-25.12%) | 112,900 |
10 May 2022 | USD | 0.208 | 0.219 | 0.193 | 0.203 | 0.203 | -0.016 (-7.31%) | 15,200 |
9 May 2022 | USD | 0.229 | 0.236 | 0.21 | 0.219 | 0.219 | -0.027 (-11.05%) | 23,300 |
6 May 2022 | USD | 0.2601 | 0.2601 | 0.24 | 0.2462 | 0.2462 | -0.014 (-5.31%) | 28,970 |
5 May 2022 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,300 |
4 May 2022 | USD | 0.27 | 0.293 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 7,200 |
3 May 2022 | USD | 0.26 | 0.28 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 9,600 |
2 May 2022 | USD | 0.255 | 0.28 | 0.25 | 0.28 | 0.28 | 0.0 (0.0%) | 1,400 |
29 Apr 2022 | USD | 0.264 | 0.28 | 0.255 | 0.28 | 0.28 | -0.004 (-1.41%) | 1,800 |
28 Apr 2022 | USD | 0.2501 | 0.2868 | 0.25 | 0.284 | 0.284 | +0.001 (+0.35%) | 7,813 |
27 Apr 2022 | USD | 0.275 | 0.315 | 0.25 | 0.283 | 0.283 | +0.008 (+2.91%) | 36,600 |
26 Apr 2022 | USD | 0.28 | 0.29 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 24,600 |
25 Apr 2022 | USD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.10%) | 1,700 |
22 Apr 2022 | USD | 0.3 | 0.3 | 0.28 | 0.2801 | 0.2801 | -0.029 (-9.35%) | 4,682 |
21 Apr 2022 | USD | 0.2924 | 0.31 | 0.2923 | 0.309 | 0.309 | -0.005 (-1.75%) | 8,153 |
20 Apr 2022 | USD | 0.3002 | 0.3261 | 0.3001 | 0.3145 | 0.3145 | -0.025 (-7.50%) | 9,254 |
19 Apr 2022 | USD | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | +0.026 (+8.28%) | 4,700 |