Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 0.409 | 0.498 | 0.405 | 0.47 | 9.4 | +0.041 (+9.56%) | 564,390 |
4 Aug 2022 | USD | 0.34 | 0.46 | 0.325 | 0.429 | 8.58 | +0.091 (+26.92%) | 928,765 |
3 Aug 2022 | USD | 0.324 | 0.34 | 0.313 | 0.338 | 6.76 | +0.019 (+5.96%) | 189,255 |
2 Aug 2022 | USD | 0.325 | 0.338 | 0.302 | 0.319 | 6.38 | -0.002 (-0.62%) | 262,675 |
1 Aug 2022 | USD | 0.34 | 0.34 | 0.316 | 0.321 | 6.42 | -0.025 (-7.23%) | 231,925 |
29 Jul 2022 | USD | 0.34 | 0.359 | 0.331 | 0.346 | 6.92 | +0.007 (+2.06%) | 212,010 |
28 Jul 2022 | USD | 0.32 | 0.35 | 0.315 | 0.339 | 6.78 | +0.019 (+5.94%) | 353,720 |
27 Jul 2022 | USD | 0.325 | 0.345 | 0.314 | 0.32 | 6.4 | +0.006 (+1.91%) | 331,125 |
26 Jul 2022 | USD | 0.318 | 0.369 | 0.312 | 0.314 | 6.28 | +0.009 (+2.95%) | 861,515 |
25 Jul 2022 | USD | 0.318 | 0.345 | 0.292 | 0.305 | 6.1 | -0.022 (-6.73%) | 703,425 |
22 Jul 2022 | USD | 0.295 | 0.354 | 0.287 | 0.327 | 6.54 | +0.035 (+11.99%) | 841,395 |
21 Jul 2022 | USD | 0.309 | 0.31 | 0.283 | 0.292 | 5.84 | -0.023 (-7.30%) | 412,065 |
20 Jul 2022 | USD | 0.245 | 0.338 | 0.24 | 0.315 | 6.3 | +0.069 (+28.05%) | 1,168,485 |
19 Jul 2022 | USD | 0.234 | 0.26 | 0.234 | 0.246 | 4.92 | +0.012 (+5.13%) | 405,960 |
18 Jul 2022 | USD | 0.26 | 0.266 | 0.225 | 0.234 | 4.68 | -0.014 (-5.65%) | 489,210 |
15 Jul 2022 | USD | 0.251 | 0.264 | 0.233 | 0.248 | 4.96 | -0.008 (-3.13%) | 489,620 |
14 Jul 2022 | USD | 0.336 | 0.34 | 0.238 | 0.256 | 5.12 | -0.03 (-10.49%) | 973,905 |
13 Jul 2022 | USD | 0.311 | 0.318 | 0.27 | 0.286 | 5.72 | -0.038 (-11.73%) | 567,965 |
12 Jul 2022 | USD | 0.39 | 0.42 | 0.301 | 0.324 | 6.48 | -0.086 (-20.98%) | 915,710 |
11 Jul 2022 | USD | 0.351 | 0.447 | 0.32 | 0.41 | 8.2 | +0.06 (+17.14%) | 3,372,220 |
8 Jul 2022 | USD | 0.23 | 0.39 | 0.216 | 0.35 | 7 | +0.114 (+48.31%) | 5,632,940 |
7 Jul 2022 | USD | 0.22 | 0.26 | 0.2 | 0.236 | 4.72 | -0.029 (-10.94%) | 1,570,940 |
6 Jul 2022 | USD | 0.154 | 0.301 | 0.154 | 0.265 | 5.3 | +0.112 (+73.20%) | 5,842,995 |
5 Jul 2022 | USD | 0.158 | 0.166 | 0.15 | 0.153 | 3.06 | +0.002 (+1.32%) | 243,310 |
1 Jul 2022 | USD | 0.15 | 0.162 | 0.15 | 0.151 | 3.02 | -0.002 (-1.31%) | 107,160 |
30 Jun 2022 | USD | 0.149 | 0.164 | 0.147 | 0.153 | 3.06 | +0.003 (+2%) | 163,845 |
29 Jun 2022 | USD | 0.155 | 0.165 | 0.149 | 0.15 | 3 | -0.006 (-3.85%) | 229,075 |
28 Jun 2022 | USD | 0.172 | 0.173 | 0.151 | 0.156 | 3.12 | -0.008 (-4.88%) | 77,410 |
27 Jun 2022 | USD | 0.181 | 0.181 | 0.159 | 0.164 | 3.28 | +0.013 (+8.61%) | 84,175 |
24 Jun 2022 | USD | 0.17 | 0.178 | 0.151 | 0.151 | 3.02 | -0.011 (-6.79%) | 159,825 |