Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 0.4153 | 0.4539 | 0.4153 | 0.4315 | 0.4315 | +0.015 (+3.68%) | 77,109,071 |
30 Apr 2022 | USD | 0.4656 | 0.4709 | 0.4107 | 0.4162 | 0.4162 | -0.048 (-10.36%) | 46,775,744 |
29 Apr 2022 | USD | 0.4775 | 0.5324 | 0.4585 | 0.4643 | 0.4643 | -0.01 (-2.17%) | 31,542,889 |
28 Apr 2022 | USD | 0.5455 | 0.5828 | 0.4746 | 0.4746 | 0.4746 | -0.069 (-12.64%) | 245,104,501 |
27 Apr 2022 | USD | 0.4386 | 0.579 | 0.424 | 0.5433 | 0.5433 | +0.103 (+23.31%) | 513,946,502 |
26 Apr 2022 | USD | 0.426 | 0.4761 | 0.4038 | 0.4406 | 0.4406 | +0.013 (+3.14%) | 174,599,187 |
25 Apr 2022 | USD | 0.4456 | 0.4456 | 0.4007 | 0.4272 | 0.4272 | -0.015 (-3.30%) | 57,570,154 |
24 Apr 2022 | USD | 0.4766 | 0.4954 | 0.4303 | 0.4418 | 0.4418 | -0.032 (-6.77%) | 75,795,908 |
23 Apr 2022 | USD | 0.519 | 0.519 | 0.468 | 0.4739 | 0.4739 | -0.048 (-9.14%) | 128,228,697 |
22 Apr 2022 | USD | 0.6061 | 0.6197 | 0.5074 | 0.5216 | 0.5216 | -0.081 (-13.38%) | 461,847,165 |
21 Apr 2022 | USD | 0.3535 | 0.6118 | 0.3528 | 0.6022 | 0.6022 | +0.249 (+70.31%) | 1,062,199,904 |
20 Apr 2022 | USD | 0.3537 | 0.3582 | 0.3467 | 0.3536 | 0.3536 | +0.001 (+0.31%) | 8,679,387 |
19 Apr 2022 | USD | 0.3347 | 0.365 | 0.3339 | 0.3525 | 0.3525 | +0.018 (+5.26%) | 14,736,290 |
18 Apr 2022 | USD | 0.3346 | 0.3356 | 0.3153 | 0.3349 | 0.3349 | +0 (+0.09%) | 8,090,926 |
17 Apr 2022 | USD | 0.3455 | 0.3467 | 0.3338 | 0.3346 | 0.3346 | -0.011 (-3.27%) | 4,918,576 |
16 Apr 2022 | USD | 0.344 | 0.3463 | 0.337 | 0.3459 | 0.3459 | +0.002 (+0.52%) | 4,900,616 |
15 Apr 2022 | USD | 0.337 | 0.3441 | 0.3361 | 0.3441 | 0.3441 | +0.007 (+2.08%) | 5,813,106 |
14 Apr 2022 | USD | 0.3485 | 0.3494 | 0.3338 | 0.3371 | 0.3371 | -0.012 (-3.41%) | 6,411,033 |
13 Apr 2022 | USD | 0.3319 | 0.3507 | 0.3266 | 0.349 | 0.349 | +0.017 (+5.15%) | 12,365,940 |
12 Apr 2022 | USD | 0.3155 | 0.3339 | 0.3114 | 0.3319 | 0.3319 | +0.017 (+5.33%) | 10,874,521 |
11 Apr 2022 | USD | 0.346 | 0.3477 | 0.3119 | 0.3151 | 0.3151 | -0.032 (-9.27%) | 10,622,534 |
10 Apr 2022 | USD | 0.3556 | 0.3574 | 0.3468 | 0.3473 | 0.3473 | -0.008 (-2.25%) | 6,829,094 |
9 Apr 2022 | USD | 0.3491 | 0.3557 | 0.3478 | 0.3553 | 0.3553 | +0.006 (+1.78%) | 8,432,808 |
8 Apr 2022 | USD | 0.3656 | 0.3667 | 0.3478 | 0.3491 | 0.3491 | -0.017 (-4.59%) | 9,699,860 |
7 Apr 2022 | USD | 0.3527 | 0.3689 | 0.3527 | 0.3659 | 0.3659 | +0.013 (+3.65%) | 11,211,443 |
6 Apr 2022 | USD | 0.3928 | 0.3943 | 0.353 | 0.353 | 0.353 | -0.04 (-10.06%) | 11,319,140 |
5 Apr 2022 | USD | 0.3996 | 0.4123 | 0.3921 | 0.3925 | 0.3925 | -0.008 (-1.90%) | 11,711,588 |
4 Apr 2022 | USD | 0.4257 | 0.4257 | 0.3874 | 0.4001 | 0.4001 | -0.026 (-6.08%) | 9,836,161 |
3 Apr 2022 | USD | 0.432 | 0.432 | 0.4137 | 0.426 | 0.426 | -0.003 (-0.68%) | 8,675,423 |
2 Apr 2022 | USD | 0.4206 | 0.4359 | 0.4141 | 0.4289 | 0.4289 | +0.008 (+1.97%) | 19,902,121 |