Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 0.418 | 0.42 | 0.3817 | 0.42 | 0.42 | +0.04 (+10.53%) | 5,400 |
5 May 2022 | USD | 0.391 | 0.391 | 0.38 | 0.38 | 0.38 | -0.027 (-6.66%) | 11,700 |
4 May 2022 | USD | 0.41 | 0.4187 | 0.4051 | 0.4071 | 0.4071 | -0.013 (-3.07%) | 3,300 |
3 May 2022 | USD | 0.4068 | 0.42 | 0.3953 | 0.42 | 0.42 | -0.019 (-4.35%) | 23,200 |
2 May 2022 | USD | 0.406 | 0.4391 | 0.39 | 0.4391 | 0.4391 | +0.029 (+7.10%) | 14,900 |
29 Apr 2022 | USD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | +0.009 (+2.22%) | 5,000 |
28 Apr 2022 | USD | 0.45 | 0.45 | 0.388 | 0.4011 | 0.4011 | -0.03 (-6.94%) | 20,700 |
27 Apr 2022 | USD | 0.4277 | 0.431 | 0.4277 | 0.431 | 0.431 | +0.017 (+4.06%) | 4,500 |
26 Apr 2022 | USD | 0.4096 | 0.4199 | 0.4096 | 0.4142 | 0.4142 | +0.011 (+2.65%) | 10,600 |
25 Apr 2022 | USD | 0.41 | 0.4464 | 0.4035 | 0.4035 | 0.4035 | -0.034 (-7.77%) | 95,800 |
22 Apr 2022 | USD | 0.4456 | 0.4796 | 0.4375 | 0.4375 | 0.4375 | -0.038 (-7.91%) | 29,300 |
21 Apr 2022 | USD | 0.5062 | 0.535 | 0.4751 | 0.4751 | 0.4751 | -0.045 (-8.58%) | 9,200 |
20 Apr 2022 | USD | 0.483 | 0.5313 | 0.4481 | 0.5197 | 0.5197 | +0.037 (+7.58%) | 29,600 |
19 Apr 2022 | USD | 0.47 | 0.4831 | 0.4635 | 0.4831 | 0.4831 | +0.008 (+1.71%) | 12,500 |
18 Apr 2022 | USD | 0.4811 | 0.5473 | 0.4671 | 0.475 | 0.475 | -0.033 (-6.44%) | 60,800 |
14 Apr 2022 | USD | 0.5379 | 0.5379 | 0.4815 | 0.5077 | 0.5077 | -0.022 (-4.21%) | 88,300 |
13 Apr 2022 | USD | 0.552 | 0.552 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 28,500 |
12 Apr 2022 | USD | 0.5614 | 0.5614 | 0.5273 | 0.53 | 0.53 | -0.013 (-2.47%) | 2,600 |
11 Apr 2022 | USD | 0.6095 | 0.6095 | 0.5276 | 0.5434 | 0.5434 | -0.05 (-8.47%) | 86,900 |
8 Apr 2022 | USD | 0.62 | 0.62 | 0.587 | 0.5937 | 0.5937 | +0.04 (+7.24%) | 6,100 |
7 Apr 2022 | USD | 0.5485 | 0.564 | 0.5465 | 0.5536 | 0.5536 | -0.006 (-1.14%) | 34,900 |
6 Apr 2022 | USD | 0.5641 | 0.5641 | 0.56 | 0.56 | 0.56 | +0.004 (+0.65%) | 6,000 |
5 Apr 2022 | USD | 0.56 | 0.5781 | 0.55 | 0.5564 | 0.5564 | -0.004 (-0.64%) | 19,700 |
4 Apr 2022 | USD | 0.5827 | 0.5978 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 9,000 |
1 Apr 2022 | USD | 0.602 | 0.602 | 0.5666 | 0.59 | 0.59 | +0.005 (+0.84%) | 16,400 |
31 Mar 2022 | USD | 0.6005 | 0.61 | 0.5851 | 0.5851 | 0.5851 | +0.016 (+2.81%) | 5,700 |
30 Mar 2022 | USD | 0.5452 | 0.5691 | 0.5452 | 0.5691 | 0.5691 | +0.026 (+4.86%) | 39,100 |
29 Mar 2022 | USD | 0.5564 | 0.57 | 0.5154 | 0.5427 | 0.5427 | -0.028 (-4.96%) | 36,500 |
28 Mar 2022 | USD | 0.6194 | 0.6194 | 0.5701 | 0.571 | 0.571 | -0.044 (-7.14%) | 18,200 |
25 Mar 2022 | USD | 0.571 | 0.63 | 0.571 | 0.6149 | 0.6149 | +0.005 (+0.80%) | 72,100 |