Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 0.243 | 0.265 | 0.215 | 0.244 | 0.244 | +0.02 (+8.93%) | 358,400 |
13 May 2022 | USD | 0.216 | 0.268 | 0.195 | 0.224 | 0.224 | +0.024 (+12.00%) | 954,300 |
12 May 2022 | USD | 0.24 | 0.256 | 0.195 | 0.2 | 0.2 | -0.045 (-18.37%) | 1,529,100 |
11 May 2022 | USD | 0.26 | 0.279 | 0.239 | 0.245 | 0.245 | +0.01 (+4.26%) | 221,700 |
10 May 2022 | USD | 0.257 | 0.257 | 0.227 | 0.235 | 0.235 | -0.026 (-9.96%) | 898,900 |
9 May 2022 | USD | 0.28 | 0.298 | 0.261 | 0.261 | 0.261 | -0.03 (-10.31%) | 838,400 |
6 May 2022 | USD | 0.305 | 0.305 | 0.29 | 0.291 | 0.291 | -0.008 (-2.68%) | 77,100 |
5 May 2022 | USD | 0.31 | 0.31 | 0.294 | 0.299 | 0.299 | -0.004 (-1.32%) | 171,500 |
4 May 2022 | USD | 0.32 | 0.32 | 0.303 | 0.303 | 0.303 | -0.012 (-3.81%) | 157,100 |
3 May 2022 | USD | 0.32 | 0.322 | 0.307 | 0.315 | 0.315 | +0.002 (+0.64%) | 132,000 |
2 May 2022 | USD | 0.305 | 0.329 | 0.292 | 0.313 | 0.313 | -0.007 (-2.19%) | 415,700 |
29 Apr 2022 | USD | 0.34 | 0.35 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 207,300 |
28 Apr 2022 | USD | 0.289 | 0.325 | 0.289 | 0.325 | 0.325 | +0.025 (+8.33%) | 229,500 |
27 Apr 2022 | USD | 0.306 | 0.32 | 0.296 | 0.3 | 0.3 | -0.007 (-2.28%) | 328,100 |
26 Apr 2022 | USD | 0.338 | 0.338 | 0.302 | 0.307 | 0.307 | -0.013 (-4.06%) | 309,100 |
25 Apr 2022 | USD | 0.32 | 0.338 | 0.309 | 0.32 | 0.32 | -0.019 (-5.60%) | 456,100 |
22 Apr 2022 | USD | 0.351 | 0.358 | 0.321 | 0.339 | 0.339 | -0.019 (-5.31%) | 317,900 |
21 Apr 2022 | USD | 0.379 | 0.38 | 0.35 | 0.358 | 0.358 | -0.022 (-5.79%) | 248,300 |
20 Apr 2022 | USD | 0.374 | 0.387 | 0.371 | 0.38 | 0.38 | +0.011 (+2.98%) | 179,800 |
19 Apr 2022 | USD | 0.39 | 0.391 | 0.361 | 0.369 | 0.369 | -0.018 (-4.65%) | 116,800 |
18 Apr 2022 | USD | 0.395 | 0.398 | 0.371 | 0.387 | 0.387 | +0.007 (+1.84%) | 277,100 |
14 Apr 2022 | USD | 0.415 | 0.415 | 0.37 | 0.38 | 0.38 | -0.006 (-1.55%) | 126,000 |
13 Apr 2022 | USD | 0.379 | 0.389 | 0.373 | 0.386 | 0.386 | +0.007 (+1.85%) | 164,300 |
12 Apr 2022 | USD | 0.363 | 0.387 | 0.363 | 0.379 | 0.379 | +0.015 (+4.12%) | 150,400 |
11 Apr 2022 | USD | 0.36 | 0.383 | 0.352 | 0.364 | 0.364 | -0.003 (-0.82%) | 252,900 |
8 Apr 2022 | USD | 0.363 | 0.371 | 0.36 | 0.367 | 0.367 | +0.004 (+1.10%) | 127,400 |
7 Apr 2022 | USD | 0.375 | 0.375 | 0.358 | 0.363 | 0.363 | -0.01 (-2.68%) | 145,600 |
6 Apr 2022 | USD | 0.38 | 0.384 | 0.364 | 0.373 | 0.373 | -0.006 (-1.58%) | 80,600 |
5 Apr 2022 | USD | 0.384 | 0.393 | 0.372 | 0.379 | 0.379 | +0.015 (+4.12%) | 267,900 |
4 Apr 2022 | USD | 0.37 | 0.383 | 0.364 | 0.364 | 0.364 | -0.012 (-3.19%) | 159,500 |