Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.57 | 0.65 | 0.56 | 0.63 | 6.3 | +0.11 (+21.15%) | 8,866,100 |
13 May 2022 | USD | 0.58 | 0.59 | 0.51 | 0.52 | 5.2 | -0.03 (-5.45%) | 2,729,600 |
12 May 2022 | USD | 0.54 | 0.6 | 0.49 | 0.55 | 5.5 | +0.01 (+1.85%) | 4,628,800 |
11 May 2022 | USD | 0.55 | 0.6 | 0.51 | 0.54 | 5.4 | +0.01 (+1.89%) | 5,441,000 |
10 May 2022 | USD | 0.52 | 0.58 | 0.5 | 0.53 | 5.3 | +0.03 (+6%) | 4,371,600 |
9 May 2022 | USD | 0.44 | 0.55 | 0.42 | 0.5 | 5 | +0.06 (+13.64%) | 5,934,100 |
6 May 2022 | USD | 0.42 | 0.45 | 0.41 | 0.44 | 4.4 | +0.02 (+4.76%) | 435,600 |
5 May 2022 | USD | 0.48 | 0.48 | 0.4 | 0.42 | 4.2 | -0.05 (-10.64%) | 949,600 |
4 May 2022 | USD | 0.45 | 0.49 | 0.45 | 0.47 | 4.7 | 0.0 (0.0%) | 365,000 |
3 May 2022 | USD | 0.47 | 0.49 | 0.45 | 0.47 | 4.7 | -0.01 (-2.08%) | 398,200 |
2 May 2022 | USD | 0.51 | 0.52 | 0.47 | 0.48 | 4.8 | -0.04 (-7.69%) | 818,700 |
29 Apr 2022 | USD | 0.52 | 0.57 | 0.5 | 0.52 | 5.2 | 0.0 (0.0%) | 860,500 |
28 Apr 2022 | USD | 0.61 | 0.61 | 0.48 | 0.52 | 5.2 | -0.07 (-11.86%) | 1,306,900 |
27 Apr 2022 | USD | 0.62 | 0.63 | 0.59 | 0.59 | 5.9 | +0.01 (+1.72%) | 573,100 |
26 Apr 2022 | USD | 0.63 | 0.65 | 0.56 | 0.58 | 5.8 | -0.05 (-7.94%) | 2,070,100 |
25 Apr 2022 | USD | 0.54 | 0.64 | 0.54 | 0.63 | 6.3 | +0.1 (+18.87%) | 2,175,800 |
22 Apr 2022 | USD | 0.52 | 0.55 | 0.5 | 0.53 | 5.3 | +0.01 (+1.92%) | 795,800 |
21 Apr 2022 | USD | 0.51 | 0.55 | 0.51 | 0.52 | 5.2 | -0.01 (-1.89%) | 484,900 |
20 Apr 2022 | USD | 0.54 | 0.55 | 0.51 | 0.53 | 5.3 | -0.01 (-1.85%) | 404,900 |
19 Apr 2022 | USD | 0.51 | 0.56 | 0.49 | 0.54 | 5.4 | +0.03 (+5.88%) | 1,419,200 |
18 Apr 2022 | USD | 0.49 | 0.52 | 0.47 | 0.51 | 5.1 | 0.0 (0.0%) | 558,500 |
14 Apr 2022 | USD | 0.49 | 0.53 | 0.48 | 0.51 | 5.1 | 0.0 (0.0%) | 667,000 |
13 Apr 2022 | USD | 0.53 | 0.54 | 0.49 | 0.51 | 5.1 | -0.02 (-3.77%) | 411,000 |
12 Apr 2022 | USD | 0.52 | 0.58 | 0.52 | 0.53 | 5.3 | -0.01 (-1.85%) | 1,148,700 |
11 Apr 2022 | USD | 0.46 | 0.56 | 0.45 | 0.54 | 5.4 | +0.09 (+20.00%) | 3,284,800 |
8 Apr 2022 | USD | 0.47 | 0.47 | 0.44 | 0.45 | 4.5 | -0.02 (-4.26%) | 315,800 |
7 Apr 2022 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 4.7 | +0.03 (+6.82%) | 681,200 |
6 Apr 2022 | USD | 0.41 | 0.47 | 0.41 | 0.44 | 4.4 | +0.02 (+4.76%) | 1,150,800 |
5 Apr 2022 | USD | 0.47 | 0.48 | 0.41 | 0.42 | 4.2 | -0.06 (-12.50%) | 2,176,100 |
4 Apr 2022 | USD | 0.47 | 0.48 | 0.45 | 0.48 | 4.8 | +0.02 (+4.35%) | 747,700 |