Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | USD | 0.4 | 0.41 | 0.37 | 0.41 | 1.64 | +0.01 (+2.50%) | 64,100 |
17 May 2022 | USD | 0.42 | 0.42 | 0.38 | 0.4 | 1.6 | -0.01 (-2.44%) | 153,000 |
16 May 2022 | USD | 0.39 | 0.41 | 0.39 | 0.41 | 1.64 | +0.02 (+5.13%) | 180,800 |
13 May 2022 | USD | 0.36 | 0.41 | 0.35 | 0.39 | 1.56 | +0.02 (+5.41%) | 163,600 |
12 May 2022 | USD | 0.37 | 0.39 | 0.33 | 0.37 | 1.48 | -0.04 (-9.76%) | 255,100 |
11 May 2022 | USD | 0.42 | 0.45 | 0.39 | 0.41 | 1.64 | -0.04 (-8.89%) | 121,100 |
10 May 2022 | USD | 0.45 | 0.49 | 0.41 | 0.45 | 1.8 | 0.0 (0.0%) | 101,600 |
9 May 2022 | USD | 0.47 | 0.5 | 0.45 | 0.45 | 1.8 | -0.03 (-6.25%) | 77,000 |
6 May 2022 | USD | 0.48 | 0.49 | 0.46 | 0.48 | 1.92 | -0.01 (-2.04%) | 76,400 |
5 May 2022 | USD | 0.52 | 0.52 | 0.46 | 0.49 | 1.96 | -0.02 (-3.92%) | 71,400 |
4 May 2022 | USD | 0.48 | 0.52 | 0.48 | 0.51 | 2.04 | +0.02 (+4.08%) | 81,300 |
3 May 2022 | USD | 0.47 | 0.5 | 0.43 | 0.49 | 1.96 | +0.03 (+6.52%) | 66,400 |
2 May 2022 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 1.84 | -0.02 (-4.17%) | 109,900 |
29 Apr 2022 | USD | 0.5 | 0.54 | 0.46 | 0.48 | 1.92 | -0.04 (-7.69%) | 340,600 |
28 Apr 2022 | USD | 0.54 | 0.54 | 0.5 | 0.52 | 2.08 | -0.02 (-3.70%) | 99,500 |
27 Apr 2022 | USD | 0.56 | 0.57 | 0.54 | 0.54 | 2.16 | -0.01 (-1.82%) | 92,800 |
26 Apr 2022 | USD | 0.63 | 0.63 | 0.55 | 0.55 | 2.2 | -0.06 (-9.84%) | 109,100 |
25 Apr 2022 | USD | 0.58 | 0.65 | 0.56 | 0.61 | 2.44 | +0.01 (+1.67%) | 180,000 |
22 Apr 2022 | USD | 0.59 | 0.63 | 0.56 | 0.6 | 2.4 | +0.02 (+3.45%) | 95,000 |
21 Apr 2022 | USD | 0.65 | 0.65 | 0.58 | 0.58 | 2.32 | -0.03 (-4.92%) | 159,400 |
20 Apr 2022 | USD | 0.64 | 0.65 | 0.6 | 0.61 | 2.44 | -0.03 (-4.69%) | 420,400 |
19 Apr 2022 | USD | 0.62 | 0.65 | 0.62 | 0.64 | 2.56 | 0.0 (0.0%) | 97,000 |
18 Apr 2022 | USD | 0.68 | 0.7 | 0.61 | 0.64 | 2.56 | -0.04 (-5.88%) | 114,900 |
14 Apr 2022 | USD | 0.71 | 0.74 | 0.68 | 0.68 | 2.72 | -0.02 (-2.86%) | 115,400 |
13 Apr 2022 | USD | 0.7 | 0.74 | 0.68 | 0.7 | 2.8 | -0.03 (-4.11%) | 150,500 |
12 Apr 2022 | USD | 0.71 | 0.75 | 0.69 | 0.73 | 2.92 | +0.01 (+1.39%) | 235,600 |
11 Apr 2022 | USD | 0.78 | 0.82 | 0.7 | 0.72 | 2.88 | -0.07 (-8.86%) | 491,200 |
8 Apr 2022 | USD | 0.8 | 0.9 | 0.77 | 0.79 | 3.16 | -0.03 (-3.66%) | 1,058,300 |
7 Apr 2022 | USD | 0.85 | 0.87 | 0.78 | 0.82 | 3.28 | -0.03 (-3.53%) | 756,100 |
6 Apr 2022 | USD | 0.86 | 0.9 | 0.81 | 0.85 | 3.4 | -0.04 (-4.49%) | 1,102,900 |