Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.688 | 0.74 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 10,125,100 |
10 Aug 2022 | USD | 0.681 | 0.69 | 0.61 | 0.67 | 0.67 | +0.06 (+9.84%) | 18,063,000 |
9 Aug 2022 | USD | 0.87 | 0.88 | 0.596 | 0.61 | 0.61 | -0.51 (-45.54%) | 55,552,800 |
8 Aug 2022 | USD | 1 | 1.16 | 0.971 | 1.12 | 1.12 | +0.165 (+17.28%) | 16,591,500 |
5 Aug 2022 | USD | 0.821 | 0.971 | 0.821 | 0.955 | 0.955 | +0.108 (+12.75%) | 19,030,400 |
4 Aug 2022 | USD | 0.854 | 0.859 | 0.805 | 0.847 | 0.847 | +0.015 (+1.80%) | 8,467,300 |
3 Aug 2022 | USD | 0.838 | 0.92 | 0.82 | 0.832 | 0.832 | +0.008 (+0.97%) | 18,204,300 |
2 Aug 2022 | USD | 0.823 | 0.876 | 0.8 | 0.824 | 0.824 | +0.008 (+0.98%) | 16,560,700 |
1 Aug 2022 | USD | 0.99 | 0.99 | 0.79 | 0.816 | 0.816 | -0.083 (-9.23%) | 35,928,900 |
29 Jul 2022 | USD | 1.36 | 1.36 | 0.79 | 0.899 | 0.899 | -1.191 (-56.99%) | 64,721,500 |
28 Jul 2022 | USD | 2.15 | 2.231 | 2.025 | 2.09 | 2.09 | -0.11 (-5.00%) | 4,510,900 |
27 Jul 2022 | USD | 2.13 | 2.22 | 2.07 | 2.2 | 2.2 | +0.13 (+6.28%) | 2,622,900 |
26 Jul 2022 | USD | 2.09 | 2.15 | 1.99 | 2.07 | 2.07 | -0.05 (-2.36%) | 4,745,500 |
25 Jul 2022 | USD | 2.18 | 2.23 | 2.09 | 2.12 | 2.12 | -0.08 (-3.64%) | 2,955,100 |
22 Jul 2022 | USD | 2.52 | 2.575 | 2.19 | 2.2 | 2.2 | -0.3 (-12%) | 3,170,700 |
21 Jul 2022 | USD | 2.57 | 2.57 | 2.435 | 2.5 | 2.5 | -0.1 (-3.85%) | 2,408,600 |
20 Jul 2022 | USD | 2.39 | 2.68 | 2.32 | 2.6 | 2.6 | +0.17 (+7.00%) | 6,985,000 |
19 Jul 2022 | USD | 2.23 | 2.44 | 2.22 | 2.43 | 2.43 | +0.23 (+10.45%) | 3,453,700 |
18 Jul 2022 | USD | 2.03 | 2.32 | 2.03 | 2.2 | 2.2 | +0.19 (+9.45%) | 5,785,900 |
15 Jul 2022 | USD | 1.91 | 2.05 | 1.87 | 2.01 | 2.01 | +0.16 (+8.65%) | 5,120,800 |
14 Jul 2022 | USD | 2.08 | 2.1 | 1.82 | 1.85 | 1.85 | -0.24 (-11.48%) | 7,634,400 |
13 Jul 2022 | USD | 2.14 | 2.21 | 2.07 | 2.09 | 2.09 | -0.11 (-5.00%) | 3,136,500 |
12 Jul 2022 | USD | 2.31 | 2.36 | 2.19 | 2.2 | 2.2 | -0.13 (-5.58%) | 3,144,800 |
11 Jul 2022 | USD | 2.53 | 2.56 | 2.27 | 2.33 | 2.33 | -0.27 (-10.38%) | 4,306,900 |
8 Jul 2022 | USD | 2.47 | 2.7 | 2.45 | 2.6 | 2.6 | +0.05 (+1.96%) | 7,786,600 |
7 Jul 2022 | USD | 2.16 | 2.59 | 2.15 | 2.55 | 2.55 | +0.4 (+18.60%) | 9,579,300 |
6 Jul 2022 | USD | 2.24 | 2.315 | 2.12 | 2.15 | 2.15 | -0.14 (-6.11%) | 4,253,300 |
5 Jul 2022 | USD | 2.13 | 2.4 | 2.01 | 2.29 | 2.29 | +0.19 (+9.05%) | 7,961,200 |
1 Jul 2022 | USD | 2.22 | 2.28 | 2.01 | 2.1 | 2.1 | -0.14 (-6.25%) | 4,879,900 |
30 Jun 2022 | USD | 2.3 | 2.36 | 2.181 | 2.24 | 2.24 | -0.13 (-5.49%) | 4,691,200 |