Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 0.0454 | 0.0493 | 0.0445 | 0.0482 | 0.0482 | +0.003 (+6.40%) | 1,594,261 |
30 Apr 2022 | USD | 0.0484 | 0.0496 | 0.0447 | 0.0453 | 0.0453 | -0.003 (-6.60%) | 1,385,769 |
29 Apr 2022 | USD | 0.0515 | 0.0519 | 0.048 | 0.0485 | 0.0485 | -0.003 (-5.83%) | 1,323,906 |
28 Apr 2022 | USD | 0.052 | 0.0531 | 0.0506 | 0.0515 | 0.0515 | -0.001 (-0.96%) | 1,170,438 |
27 Apr 2022 | USD | 0.0514 | 0.0528 | 0.0506 | 0.052 | 0.052 | +0.001 (+1.56%) | 1,294,033 |
26 Apr 2022 | USD | 0.0564 | 0.0569 | 0.0508 | 0.0512 | 0.0512 | -0.005 (-9.54%) | 1,085,188 |
25 Apr 2022 | USD | 0.0563 | 0.0568 | 0.0522 | 0.0566 | 0.0566 | +0.001 (+1.07%) | 1,190,655 |
24 Apr 2022 | USD | 0.0578 | 0.0583 | 0.0557 | 0.056 | 0.056 | -0.002 (-2.95%) | 935,498 |
23 Apr 2022 | USD | 0.058 | 0.059 | 0.057 | 0.0577 | 0.0577 | -0 (-0.69%) | 1,066,893 |
22 Apr 2022 | USD | 0.0588 | 0.0602 | 0.0572 | 0.0581 | 0.0581 | -0.001 (-1.02%) | 986,388 |
21 Apr 2022 | USD | 0.0609 | 0.0639 | 0.0579 | 0.0587 | 0.0587 | -0.002 (-3.61%) | 1,086,260 |
20 Apr 2022 | USD | 0.0617 | 0.0632 | 0.059 | 0.0609 | 0.0609 | -0.001 (-1.62%) | 992,948 |
19 Apr 2022 | USD | 0.0597 | 0.0619 | 0.0592 | 0.0619 | 0.0619 | +0.002 (+3.69%) | 1,130,936 |
18 Apr 2022 | USD | 0.0583 | 0.0597 | 0.0553 | 0.0597 | 0.0597 | +0.001 (+2.40%) | 1,133,440 |
17 Apr 2022 | USD | 0.0616 | 0.0616 | 0.0582 | 0.0583 | 0.0583 | -0.003 (-5.36%) | 744,648 |
16 Apr 2022 | USD | 0.0616 | 0.0626 | 0.0603 | 0.0616 | 0.0616 | 0.0 (0.0%) | 887,755 |
15 Apr 2022 | USD | 0.0615 | 0.0627 | 0.0605 | 0.0616 | 0.0616 | 0.0 (0.0%) | 899,663 |
14 Apr 2022 | USD | 0.0618 | 0.0639 | 0.0597 | 0.0616 | 0.0616 | -0 (-0.16%) | 969,554 |
13 Apr 2022 | USD | 0.0605 | 0.0621 | 0.059 | 0.0617 | 0.0617 | +0.002 (+2.49%) | 949,947 |
12 Apr 2022 | USD | 0.0576 | 0.0619 | 0.0575 | 0.0602 | 0.0602 | +0.003 (+4.33%) | 946,714 |
11 Apr 2022 | USD | 0.0659 | 0.0659 | 0.0572 | 0.0577 | 0.0577 | -0.008 (-12.31%) | 756,673 |
10 Apr 2022 | USD | 0.0672 | 0.0685 | 0.0651 | 0.0658 | 0.0658 | -0.001 (-1.94%) | 814,072 |
9 Apr 2022 | USD | 0.0647 | 0.0671 | 0.0646 | 0.0671 | 0.0671 | +0.002 (+3.71%) | 772,301 |
8 Apr 2022 | USD | 0.0708 | 0.072 | 0.0643 | 0.0647 | 0.0647 | -0.006 (-8.74%) | 667,401 |
7 Apr 2022 | USD | 0.0657 | 0.071 | 0.0654 | 0.0709 | 0.0709 | +0.005 (+7.26%) | 889,041 |
6 Apr 2022 | USD | 0.0761 | 0.0768 | 0.0661 | 0.0661 | 0.0661 | -0.011 (-13.93%) | 669,303 |
5 Apr 2022 | USD | 0.0788 | 0.0806 | 0.0764 | 0.0768 | 0.0768 | -0.002 (-2.54%) | 717,704 |
4 Apr 2022 | USD | 0.0829 | 0.0829 | 0.0749 | 0.0788 | 0.0788 | -0.003 (-3.90%) | 639,303 |
3 Apr 2022 | USD | 0.0775 | 0.082 | 0.0755 | 0.082 | 0.082 | +0.005 (+5.94%) | 886,571 |
2 Apr 2022 | USD | 0.0808 | 0.0835 | 0.0774 | 0.0774 | 0.0774 | -0.004 (-4.33%) | 633,222 |