Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2022 | USD | 0.191 | 0.2069 | 0.191 | 0.2069 | 0.2069 | +0.022 (+11.84%) | 21,000 |
18 May 2022 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.013 (-6.52%) | 10,000 |
17 May 2022 | USD | 0.1979 | 0.1979 | 0.1979 | 0.1979 | 0.1979 | +0.003 (+1.75%) | 3,800 |
16 May 2022 | USD | 0.199 | 0.199 | 0.1787 | 0.1945 | 0.1945 | +0.01 (+5.65%) | 46,255 |
13 May 2022 | USD | 0.1853 | 0.1853 | 0.1841 | 0.1841 | 0.1841 | -0.011 (-5.64%) | 5,100 |
12 May 2022 | USD | 0.1951 | 0.1951 | 0.1951 | 0.1951 | 0.1951 | 0.0 (0.0%) | 0 |
11 May 2022 | USD | 0.1929 | 0.1962 | 0.1929 | 0.1951 | 0.1951 | +0.018 (+10.48%) | 3,722 |
10 May 2022 | USD | 0.185 | 0.197 | 0.1766 | 0.1766 | 0.1766 | -0.023 (-11.70%) | 125,050 |
9 May 2022 | USD | 0.2199 | 0.22 | 0.1938 | 0.2 | 0.2 | -0.01 (-4.85%) | 16,000 |
6 May 2022 | USD | 0.2102 | 0.2102 | 0.2102 | 0.2102 | 0.2102 | 0.0 (0.0%) | 0 |
5 May 2022 | USD | 0.219 | 0.219 | 0.2102 | 0.2102 | 0.2102 | -0.008 (-3.71%) | 1,589 |
4 May 2022 | USD | 0.2228 | 0.2228 | 0.2183 | 0.2183 | 0.2183 | -0.002 (-0.91%) | 4,000 |
3 May 2022 | USD | 0.209 | 0.2203 | 0.2035 | 0.2203 | 0.2203 | +0.02 (+10.09%) | 22,668 |
2 May 2022 | USD | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | -0 (-0.20%) | 5,000 |
29 Apr 2022 | USD | 0.208 | 0.209 | 0.2003 | 0.2005 | 0.2005 | -0.005 (-2.43%) | 169,339 |
28 Apr 2022 | USD | 0.1936 | 0.2055 | 0.1936 | 0.2055 | 0.2055 | +0.011 (+5.38%) | 15,585 |
27 Apr 2022 | USD | 0.2004 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 70,500 |
26 Apr 2022 | USD | 0.19 | 0.213 | 0.19 | 0.2 | 0.2 | +0.008 (+4.11%) | 57,000 |
25 Apr 2022 | USD | 0.196 | 0.1977 | 0.1822 | 0.1921 | 0.1921 | -0.005 (-2.34%) | 235,593 |
22 Apr 2022 | USD | 0.1992 | 0.1992 | 0.1795 | 0.1967 | 0.1967 | -0.009 (-4.47%) | 474,925 |
21 Apr 2022 | USD | 0.2059 | 0.2059 | 0.2059 | 0.2059 | 0.2059 | -0.004 (-1.95%) | 25,000 |
20 Apr 2022 | USD | 0.2183 | 0.2183 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 43,500 |
19 Apr 2022 | USD | 0.2129 | 0.2129 | 0.208 | 0.21 | 0.21 | -0.03 (-12.50%) | 2,300 |
18 Apr 2022 | USD | 0.2177 | 0.24 | 0.2092 | 0.24 | 0.24 | +0.02 (+9.29%) | 242,915 |
14 Apr 2022 | USD | 0.2299 | 0.2299 | 0.2196 | 0.2196 | 0.2196 | -0.001 (-0.54%) | 734 |
13 Apr 2022 | USD | 0.21 | 0.2208 | 0.2092 | 0.2208 | 0.2208 | +0.028 (+14.34%) | 167,300 |
12 Apr 2022 | USD | 0.2042 | 0.2056 | 0.1931 | 0.1931 | 0.1931 | -0.011 (-5.39%) | 30,193 |
11 Apr 2022 | USD | 0.21 | 0.21 | 0.2038 | 0.2041 | 0.2041 | -0.026 (-11.26%) | 11,300 |
8 Apr 2022 | USD | 0.2259 | 0.2313 | 0.2259 | 0.23 | 0.23 | -0.011 (-4.60%) | 8,900 |
7 Apr 2022 | USD | 0.235 | 0.2411 | 0.2241 | 0.2411 | 0.2411 | +0.005 (+1.95%) | 74,841 |