Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 0.152 | 0.167 | 0.141 | 0.143 | 2.145 | -0.009 (-5.92%) | 541,200 |
10 May 2022 | USD | 0.156 | 0.168 | 0.15 | 0.152 | 2.28 | -0.001 (-0.65%) | 437,400 |
9 May 2022 | USD | 0.17 | 0.174 | 0.153 | 0.153 | 2.295 | -0.017 (-10.00%) | 341,500 |
6 May 2022 | USD | 0.175 | 0.182 | 0.17 | 0.17 | 2.55 | -0.01 (-5.56%) | 448,300 |
5 May 2022 | USD | 0.193 | 0.193 | 0.171 | 0.18 | 2.7 | -0.01 (-5.26%) | 639,900 |
4 May 2022 | USD | 0.19 | 0.195 | 0.18 | 0.19 | 2.85 | 0.0 (0.0%) | 358,700 |
3 May 2022 | USD | 0.195 | 0.199 | 0.183 | 0.19 | 2.85 | -0.002 (-1.04%) | 361,100 |
2 May 2022 | USD | 0.202 | 0.202 | 0.18 | 0.192 | 2.88 | -0.008 (-4%) | 540,100 |
29 Apr 2022 | USD | 0.2 | 0.2 | 0.196 | 0.2 | 3 | +0.004 (+2.04%) | 294,200 |
28 Apr 2022 | USD | 0.2 | 0.205 | 0.196 | 0.196 | 2.94 | -0.009 (-4.39%) | 573,500 |
27 Apr 2022 | USD | 0.214 | 0.217 | 0.2 | 0.205 | 3.075 | -0.001 (-0.49%) | 282,200 |
26 Apr 2022 | USD | 0.22 | 0.22 | 0.2 | 0.206 | 3.09 | +0.006 (+3%) | 911,100 |
25 Apr 2022 | USD | 0.2 | 0.21 | 0.195 | 0.2 | 3 | -0.007 (-3.38%) | 293,100 |
22 Apr 2022 | USD | 0.203 | 0.208 | 0.195 | 0.207 | 3.105 | +0.002 (+0.98%) | 604,000 |
21 Apr 2022 | USD | 0.219 | 0.219 | 0.205 | 0.205 | 3.075 | -0.014 (-6.39%) | 583,800 |
20 Apr 2022 | USD | 0.204 | 0.219 | 0.2 | 0.219 | 3.285 | +0.018 (+8.96%) | 696,400 |
19 Apr 2022 | USD | 0.2 | 0.205 | 0.198 | 0.201 | 3.015 | -0.001 (-0.50%) | 427,800 |
18 Apr 2022 | USD | 0.217 | 0.217 | 0.197 | 0.202 | 3.03 | -0.016 (-7.34%) | 1,466,500 |
14 Apr 2022 | USD | 0.233 | 0.233 | 0.21 | 0.218 | 3.27 | -0.015 (-6.44%) | 905,000 |
13 Apr 2022 | USD | 0.215 | 0.238 | 0.212 | 0.233 | 3.495 | +0.022 (+10.43%) | 2,114,600 |
12 Apr 2022 | USD | 0.21 | 0.217 | 0.2 | 0.211 | 3.165 | +0.006 (+2.93%) | 660,000 |
11 Apr 2022 | USD | 0.218 | 0.219 | 0.196 | 0.205 | 3.075 | -0.015 (-6.82%) | 2,088,900 |
8 Apr 2022 | USD | 0.211 | 0.24 | 0.201 | 0.22 | 3.3 | +0.006 (+2.80%) | 2,402,800 |
7 Apr 2022 | USD | 0.217 | 0.228 | 0.211 | 0.214 | 3.21 | -0.003 (-1.38%) | 515,100 |
6 Apr 2022 | USD | 0.228 | 0.23 | 0.211 | 0.217 | 3.255 | -0.011 (-4.82%) | 881,800 |
5 Apr 2022 | USD | 0.225 | 0.235 | 0.213 | 0.228 | 3.42 | +0.013 (+6.05%) | 2,690,600 |
4 Apr 2022 | USD | 0.212 | 0.224 | 0.211 | 0.215 | 3.225 | +0.005 (+2.38%) | 846,500 |
1 Apr 2022 | USD | 0.225 | 0.225 | 0.202 | 0.21 | 3.15 | -0.013 (-5.83%) | 1,493,900 |
31 Mar 2022 | USD | 0.231 | 0.231 | 0.21 | 0.223 | 3.345 | +0.005 (+2.29%) | 3,080,900 |
30 Mar 2022 | USD | 0.226 | 0.229 | 0.217 | 0.218 | 3.27 | -0.004 (-1.80%) | 2,268,000 |