Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 0.4811 | 0.5723 | 0.4811 | 0.4811 | 0.4811 | -0.009 (-1.86%) | 36,220 |
28 Apr 2022 | USD | 0.55 | 0.599 | 0.4519 | 0.4902 | 0.4902 | -0.119 (-19.52%) | 58,424 |
27 Apr 2022 | USD | 0.5001 | 0.69 | 0.3883 | 0.6091 | 0.6091 | +0.129 (+26.87%) | 136,147 |
26 Apr 2022 | USD | 0.5699 | 0.6901 | 0.4601 | 0.4801 | 0.4801 | -0.09 (-15.77%) | 214,290 |
25 Apr 2022 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0 (+0.04%) | 7,130 |
22 Apr 2022 | USD | 0.5698 | 0.5698 | 0.5698 | 0.5698 | 0.5698 | +0.159 (+38.84%) | 101 |
21 Apr 2022 | USD | 0.56 | 0.57 | 0.4104 | 0.4104 | 0.4104 | -0.16 (-28%) | 17,091 |
20 Apr 2022 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
19 Apr 2022 | USD | 0.54 | 0.5905 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 22,005 |
18 Apr 2022 | USD | 0.57 | 0.58 | 0.541 | 0.57 | 0.57 | -0.02 (-3.32%) | 8,000 |
14 Apr 2022 | USD | 0.5899 | 0.5899 | 0.56 | 0.5896 | 0.5896 | +0.045 (+8.18%) | 2,915 |
13 Apr 2022 | USD | 0.42 | 0.545 | 0.4199 | 0.545 | 0.545 | +0.125 (+29.76%) | 36,877 |
12 Apr 2022 | USD | 0.44 | 0.44 | 0.4126 | 0.42 | 0.42 | -0.012 (-2.87%) | 3,200 |
11 Apr 2022 | USD | 0.4 | 0.4573 | 0.399 | 0.4324 | 0.4324 | +0.054 (+14.21%) | 28,290 |
8 Apr 2022 | USD | 0.394 | 0.394 | 0.37 | 0.3786 | 0.3786 | -0.031 (-7.66%) | 45,849 |
7 Apr 2022 | USD | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.033 (-7.47%) | 2,617 |
6 Apr 2022 | USD | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.0 (0.0%) | 0 |
5 Apr 2022 | USD | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0.0 (0.0%) | 51 |
4 Apr 2022 | USD | 0.4697 | 0.4745 | 0.4431 | 0.4431 | 0.4431 | -0.032 (-6.64%) | 20,107 |
1 Apr 2022 | USD | 0.4339 | 0.4849 | 0.4331 | 0.4746 | 0.4746 | +0.037 (+8.36%) | 7,379 |
31 Mar 2022 | USD | 0.42 | 0.438 | 0.42 | 0.438 | 0.438 | +0.079 (+22.04%) | 452 |
30 Mar 2022 | USD | 0.3589 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | 0.0 (0.0%) | 5 |
29 Mar 2022 | USD | 0.35 | 0.3589 | 0.3322 | 0.3589 | 0.3589 | -0.041 (-10.25%) | 115,404 |
28 Mar 2022 | USD | 0.4 | 0.4 | 0.2319 | 0.3999 | 0.3999 | +0.03 (+8.08%) | 930 |
25 Mar 2022 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 1,000 |
24 Mar 2022 | USD | 0.21 | 0.4 | 0.21 | 0.4 | 0.4 | +0.141 (+54.44%) | 32,065 |
23 Mar 2022 | USD | 0.2102 | 0.2632 | 0.2102 | 0.259 | 0.259 | +0.049 (+23.22%) | 9,913 |
22 Mar 2022 | USD | 0.2102 | 0.2199 | 0.2102 | 0.2102 | 0.2102 | +0.03 (+16.65%) | 4,000 |
21 Mar 2022 | USD | 0.2198 | 0.2198 | 0.1802 | 0.1802 | 0.1802 | 0.0 (0.0%) | 269 |
18 Mar 2022 | USD | 0.1802 | 0.1802 | 0.1802 | 0.1802 | 0.1802 | +0.016 (+9.54%) | 269 |