Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2022 | USD | 0.2414 | 0.2509 | 0.2152 | 0.2352 | 0.2352 | -0.002 (-1.01%) | 163,194 |
30 Apr 2022 | USD | 0.2435 | 0.257 | 0.2354 | 0.2376 | 0.2376 | -0.013 (-5.23%) | 185,063 |
29 Apr 2022 | USD | 0.2562 | 0.2675 | 0.2373 | 0.2507 | 0.2507 | -0.005 (-2.11%) | 178,901 |
28 Apr 2022 | USD | 0.2501 | 0.2686 | 0.2007 | 0.2561 | 0.2561 | +0.006 (+2.28%) | 173,952 |
27 Apr 2022 | USD | 0.2488 | 0.2534 | 0.2286 | 0.2504 | 0.2504 | +0.014 (+6.06%) | 137,269 |
26 Apr 2022 | USD | 0.2622 | 0.2654 | 0.2352 | 0.2361 | 0.2361 | -0.017 (-6.68%) | 142,610 |
25 Apr 2022 | USD | 0.2602 | 0.2624 | 0.2316 | 0.253 | 0.253 | +0.006 (+2.55%) | 179,619 |
24 Apr 2022 | USD | 0.2608 | 0.2661 | 0.2424 | 0.2467 | 0.2467 | +0.004 (+1.86%) | 139,564 |
23 Apr 2022 | USD | 0.2641 | 0.2657 | 0.2271 | 0.2422 | 0.2422 | -0.017 (-6.70%) | 123,710 |
22 Apr 2022 | USD | 0.2744 | 0.2759 | 0.2509 | 0.2596 | 0.2596 | 0.0 (0.0%) | 127,644 |
21 Apr 2022 | USD | 0.2813 | 0.288 | 0.2582 | 0.2596 | 0.2596 | -0.005 (-1.82%) | 163,115 |
20 Apr 2022 | USD | 0.2722 | 0.3051 | 0.263 | 0.2644 | 0.2644 | -0.024 (-8.26%) | 152,241 |
19 Apr 2022 | USD | 0.2947 | 0.3052 | 0.2691 | 0.2882 | 0.2882 | -0.006 (-2.21%) | 156,765 |
18 Apr 2022 | USD | 0.2777 | 0.3067 | 0.2709 | 0.2947 | 0.2947 | +0.006 (+2.15%) | 187,626 |
17 Apr 2022 | USD | 0.2983 | 0.3139 | 0.2781 | 0.2885 | 0.2885 | -0.025 (-8.06%) | 237,812 |
16 Apr 2022 | USD | 0.289 | 0.3247 | 0.28 | 0.3138 | 0.3138 | +0.007 (+2.31%) | 170,749 |
15 Apr 2022 | USD | 0.3584 | 0.3631 | 0.2684 | 0.3067 | 0.3067 | -0.052 (-14.40%) | 298,785 |
14 Apr 2022 | USD | 0.3371 | 0.3691 | 0.3267 | 0.3583 | 0.3583 | -0.007 (-1.86%) | 957,565 |
13 Apr 2022 | USD | 0.3247 | 0.3659 | 0.3134 | 0.3651 | 0.3651 | +0.04 (+12.34%) | 1,247,540 |
12 Apr 2022 | USD | 0.3332 | 0.3515 | 0.3125 | 0.325 | 0.325 | -0.021 (-6.12%) | 1,059,142 |
11 Apr 2022 | USD | 0.3729 | 0.3734 | 0.3188 | 0.3462 | 0.3462 | -0.028 (-7.43%) | 1,678,559 |
10 Apr 2022 | USD | 0.3671 | 0.3835 | 0.3459 | 0.374 | 0.374 | +0.007 (+1.85%) | 1,090,690 |
9 Apr 2022 | USD | 0.3536 | 0.3821 | 0.2858 | 0.3672 | 0.3672 | +0.014 (+3.90%) | 1,265,167 |
8 Apr 2022 | USD | 0.2899 | 0.3628 | 0.2848 | 0.3534 | 0.3534 | +0.063 (+21.86%) | 1,016,603 |
7 Apr 2022 | USD | 0.352 | 0.3633 | 0.2845 | 0.29 | 0.29 | -0.062 (-17.66%) | 721,570 |
6 Apr 2022 | USD | 0.3791 | 0.3791 | 0.287 | 0.3522 | 0.3522 | +0.01 (+2.92%) | 1,303,773 |
5 Apr 2022 | USD | 0.3156 | 0.3996 | 0.3075 | 0.3422 | 0.3422 | -0.051 (-12.86%) | 1,151,727 |
4 Apr 2022 | USD | 0.3921 | 0.3948 | 0.3032 | 0.3927 | 0.3927 | +0.001 (+0.18%) | 2,121,819 |
3 Apr 2022 | USD | 0.3104 | 0.3969 | 0.3081 | 0.392 | 0.392 | +0.047 (+13.59%) | 1,462,626 |
2 Apr 2022 | USD | 0.3098 | 0.3909 | 0.3095 | 0.3451 | 0.3451 | -0.001 (-0.26%) | 1,126,116 |