Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.198 | 0.198 | 0.172 | 0.175 | 3.5 | -0.023 (-11.62%) | 271,695 |
16 Sep 2022 | USD | 0.21 | 0.21 | 0.192 | 0.198 | 3.96 | -0.01 (-4.81%) | 195,730 |
15 Sep 2022 | USD | 0.213 | 0.214 | 0.208 | 0.208 | 4.16 | 0.0 (0.0%) | 61,020 |
14 Sep 2022 | USD | 0.208 | 0.215 | 0.203 | 0.208 | 4.16 | +0.002 (+0.97%) | 58,930 |
13 Sep 2022 | USD | 0.21 | 0.21 | 0.202 | 0.206 | 4.12 | -0.004 (-1.90%) | 47,125 |
12 Sep 2022 | USD | 0.212 | 0.22 | 0.201 | 0.21 | 4.2 | +0.004 (+1.94%) | 123,835 |
9 Sep 2022 | USD | 0.229 | 0.23 | 0.2 | 0.206 | 4.12 | -0.012 (-5.50%) | 224,565 |
8 Sep 2022 | USD | 0.205 | 0.229 | 0.203 | 0.218 | 4.36 | +0.016 (+7.92%) | 166,425 |
7 Sep 2022 | USD | 0.2 | 0.208 | 0.2 | 0.202 | 4.04 | -0.005 (-2.42%) | 90,035 |
6 Sep 2022 | USD | 0.23 | 0.23 | 0.165 | 0.207 | 4.14 | -0.024 (-10.39%) | 341,685 |
2 Sep 2022 | USD | 0.23 | 0.242 | 0.225 | 0.231 | 4.62 | -0.003 (-1.28%) | 94,480 |
1 Sep 2022 | USD | 0.265 | 0.266 | 0.232 | 0.234 | 4.68 | -0.024 (-9.30%) | 107,330 |
31 Aug 2022 | USD | 0.23 | 0.273 | 0.23 | 0.258 | 5.16 | +0.018 (+7.50%) | 252,200 |
30 Aug 2022 | USD | 0.253 | 0.255 | 0.237 | 0.24 | 4.8 | -0.013 (-5.14%) | 90,115 |
29 Aug 2022 | USD | 0.263 | 0.267 | 0.247 | 0.253 | 5.06 | -0.019 (-6.99%) | 147,200 |
26 Aug 2022 | USD | 0.278 | 0.285 | 0.27 | 0.272 | 5.44 | -0.006 (-2.16%) | 67,840 |
25 Aug 2022 | USD | 0.28 | 0.29 | 0.269 | 0.278 | 5.56 | -0.002 (-0.71%) | 93,555 |
24 Aug 2022 | USD | 0.305 | 0.305 | 0.27 | 0.28 | 5.6 | -0.007 (-2.44%) | 97,800 |
23 Aug 2022 | USD | 0.3 | 0.305 | 0.271 | 0.287 | 5.74 | +0.026 (+9.96%) | 293,625 |
22 Aug 2022 | USD | 0.298 | 0.3 | 0.261 | 0.261 | 5.22 | -0.042 (-13.86%) | 218,595 |
19 Aug 2022 | USD | 0.307 | 0.318 | 0.295 | 0.303 | 6.06 | -0.017 (-5.31%) | 221,850 |
18 Aug 2022 | USD | 0.365 | 0.366 | 0.304 | 0.32 | 6.4 | -0.038 (-10.61%) | 433,270 |
17 Aug 2022 | USD | 0.387 | 0.395 | 0.353 | 0.358 | 7.16 | -0.032 (-8.21%) | 155,330 |
16 Aug 2022 | USD | 0.4 | 0.415 | 0.382 | 0.39 | 7.8 | -0.017 (-4.18%) | 107,810 |
15 Aug 2022 | USD | 0.39 | 0.42 | 0.37 | 0.407 | 8.14 | +0.034 (+9.12%) | 263,055 |
12 Aug 2022 | USD | 0.375 | 0.382 | 0.37 | 0.373 | 7.46 | +0.003 (+0.81%) | 148,620 |
11 Aug 2022 | USD | 0.38 | 0.4 | 0.36 | 0.37 | 7.4 | -0.01 (-2.63%) | 203,900 |
10 Aug 2022 | USD | 0.393 | 0.41 | 0.365 | 0.38 | 7.6 | -0.026 (-6.40%) | 206,545 |
9 Aug 2022 | USD | 0.4 | 0.45 | 0.36 | 0.406 | 8.12 | -0.076 (-15.77%) | 483,085 |
8 Aug 2022 | USD | 0.52 | 0.57 | 0.474 | 0.482 | 9.64 | +0.012 (+2.55%) | 687,780 |