Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 0.57 | 0.57 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 375,400 |
6 May 2022 | USD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 229,800 |
5 May 2022 | USD | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 261,900 |
4 May 2022 | USD | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 334,900 |
3 May 2022 | USD | 0.5 | 0.61 | 0.47 | 0.57 | 0.57 | +0.14 (+32.56%) | 3,309,900 |
2 May 2022 | USD | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 79,800 |
29 Apr 2022 | USD | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 145,700 |
28 Apr 2022 | USD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | +0.02 (+4.76%) | 110,300 |
27 Apr 2022 | USD | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 177,400 |
26 Apr 2022 | USD | 0.45 | 0.45 | 0.38 | 0.39 | 0.39 | -0.04 (-9.30%) | 502,300 |
25 Apr 2022 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 276,100 |
22 Apr 2022 | USD | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 158,700 |
21 Apr 2022 | USD | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 272,100 |
20 Apr 2022 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 173,900 |
19 Apr 2022 | USD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 92,600 |
18 Apr 2022 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 184,300 |
14 Apr 2022 | USD | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 194,800 |
13 Apr 2022 | USD | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 137,900 |
12 Apr 2022 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 119,600 |
11 Apr 2022 | USD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 318,800 |
8 Apr 2022 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 409,700 |
7 Apr 2022 | USD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 132,200 |
6 Apr 2022 | USD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 158,300 |
5 Apr 2022 | USD | 0.52 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 205,900 |
4 Apr 2022 | USD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 118,300 |
1 Apr 2022 | USD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 56,700 |
31 Mar 2022 | USD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 149,300 |
30 Mar 2022 | USD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 108,900 |
29 Mar 2022 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 501,300 |
28 Mar 2022 | USD | 0.6 | 0.6 | 0.54 | 0.56 | 0.56 | -0.02 (-3.45%) | 205,800 |