Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.68 | 0.69 | 0.62 | 0.68 | 102 | -0.01 (-1.45%) | 1,591,900 |
6 May 2022 | USD | 0.65 | 0.71 | 0.61 | 0.69 | 103.5 | +0.06 (+9.52%) | 2,195,800 |
5 May 2022 | USD | 0.71 | 0.71 | 0.61 | 0.63 | 94.5 | -0.12 (-16%) | 2,909,800 |
4 May 2022 | USD | 0.59 | 0.78 | 0.58 | 0.75 | 112.5 | +0.19 (+33.93%) | 8,032,300 |
3 May 2022 | USD | 0.54 | 0.57 | 0.48 | 0.56 | 84 | +0.07 (+14.29%) | 3,116,200 |
2 May 2022 | USD | 0.56 | 0.57 | 0.45 | 0.49 | 73.5 | -0.04 (-7.55%) | 3,615,000 |
29 Apr 2022 | USD | 0.52 | 0.6 | 0.44 | 0.53 | 79.5 | +0.1 (+23.26%) | 6,686,700 |
28 Apr 2022 | USD | 0.43 | 0.45 | 0.41 | 0.43 | 64.5 | 0.0 (0.0%) | 1,787,500 |
27 Apr 2022 | USD | 0.43 | 0.47 | 0.42 | 0.43 | 64.5 | 0.0 (0.0%) | 1,235,000 |
26 Apr 2022 | USD | 0.47 | 0.48 | 0.42 | 0.43 | 64.5 | -0.03 (-6.52%) | 1,199,400 |
25 Apr 2022 | USD | 0.5 | 0.5 | 0.44 | 0.46 | 69 | -0.03 (-6.12%) | 2,087,600 |
22 Apr 2022 | USD | 0.47 | 0.5 | 0.45 | 0.49 | 73.5 | +0.03 (+6.52%) | 2,830,200 |
21 Apr 2022 | USD | 0.44 | 0.48 | 0.44 | 0.46 | 69 | +0.01 (+2.22%) | 2,834,900 |
20 Apr 2022 | USD | 0.42 | 0.46 | 0.41 | 0.45 | 67.5 | +0.03 (+7.14%) | 2,545,300 |
19 Apr 2022 | USD | 0.41 | 0.46 | 0.41 | 0.42 | 63 | +0.01 (+2.44%) | 1,638,800 |
18 Apr 2022 | USD | 0.49 | 0.49 | 0.41 | 0.41 | 61.5 | -0.07 (-14.58%) | 2,914,400 |
14 Apr 2022 | USD | 0.49 | 0.5 | 0.47 | 0.48 | 72 | -0.01 (-2.04%) | 1,332,800 |
13 Apr 2022 | USD | 0.49 | 0.53 | 0.48 | 0.49 | 73.5 | 0.0 (0.0%) | 1,968,700 |
12 Apr 2022 | USD | 0.5 | 0.52 | 0.48 | 0.49 | 73.5 | -0.01 (-2%) | 1,299,400 |
11 Apr 2022 | USD | 0.52 | 0.53 | 0.45 | 0.5 | 75 | -0.01 (-1.96%) | 2,259,700 |
8 Apr 2022 | USD | 0.57 | 0.57 | 0.5 | 0.51 | 76.5 | -0.05 (-8.93%) | 2,774,000 |
7 Apr 2022 | USD | 0.57 | 0.6 | 0.55 | 0.56 | 84 | -0.03 (-5.08%) | 1,420,800 |
6 Apr 2022 | USD | 0.62 | 0.63 | 0.56 | 0.59 | 88.5 | -0.02 (-3.28%) | 2,953,100 |
5 Apr 2022 | USD | 0.65 | 0.67 | 0.59 | 0.61 | 91.5 | -0.04 (-6.15%) | 1,981,600 |
4 Apr 2022 | USD | 0.65 | 0.67 | 0.63 | 0.65 | 97.5 | +0.01 (+1.56%) | 884,800 |
1 Apr 2022 | USD | 0.65 | 0.68 | 0.63 | 0.64 | 96 | -0.01 (-1.54%) | 1,141,300 |
31 Mar 2022 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 97.5 | -0.01 (-1.52%) | 1,116,600 |
30 Mar 2022 | USD | 0.74 | 0.74 | 0.66 | 0.66 | 99 | -0.03 (-4.35%) | 1,454,800 |
29 Mar 2022 | USD | 0.66 | 0.73 | 0.66 | 0.69 | 103.5 | +0.03 (+4.55%) | 2,435,400 |
28 Mar 2022 | USD | 0.65 | 0.68 | 0.63 | 0.66 | 99 | +0.04 (+6.45%) | 2,223,000 |