Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.2286 | 0.3522 | 0.2236 | 0.3031 | 0.3031 | +0.074 (+32.59%) | 809,467 |
13 Jul 2022 | USD | 0.2116 | 0.2412 | 0.2067 | 0.2286 | 0.2286 | +0.019 (+8.91%) | 58,955 |
12 Jul 2022 | USD | 0.2055 | 0.2189 | 0.1998 | 0.2099 | 0.2099 | +0.006 (+3.14%) | 37,704 |
11 Jul 2022 | USD | 0.2201 | 0.2269 | 0.1998 | 0.2035 | 0.2035 | -0.017 (-7.54%) | 29,778 |
10 Jul 2022 | USD | 0.2298 | 0.2298 | 0.2125 | 0.2201 | 0.2201 | -0.01 (-4.22%) | 28,067 |
9 Jul 2022 | USD | 0.2268 | 0.2298 | 0.212 | 0.2298 | 0.2298 | +0.003 (+1.32%) | 46,718 |
8 Jul 2022 | USD | 0.2345 | 0.2446 | 0.2199 | 0.2268 | 0.2268 | -0.008 (-3.28%) | 81,027 |
7 Jul 2022 | USD | 0.2381 | 0.284 | 0.2283 | 0.2345 | 0.2345 | -0.004 (-1.51%) | 278,735 |
6 Jul 2022 | USD | 0.3067 | 0.3646 | 0.2334 | 0.2381 | 0.2381 | -0.066 (-21.63%) | 702,006 |
5 Jul 2022 | USD | 0.1968 | 0.4396 | 0.1968 | 0.3038 | 0.3038 | +0.107 (+54.37%) | 844,339 |
4 Jul 2022 | USD | 0.2012 | 0.2146 | 0.1904 | 0.1968 | 0.1968 | -0.004 (-2.19%) | 31,367 |
3 Jul 2022 | USD | 0.1875 | 0.2197 | 0.1854 | 0.2012 | 0.2012 | +0.014 (+7.31%) | 88,990 |
2 Jul 2022 | USD | 0.1799 | 0.2063 | 0.1788 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 50,182 |
1 Jul 2022 | USD | 0.1805 | 0.1959 | 0.1751 | 0.18 | 0.18 | -0.001 (-0.28%) | 52,615 |
30 Jun 2022 | USD | 0.163 | 0.2435 | 0.16 | 0.1805 | 0.1805 | +0.018 (+10.74%) | 217,341 |
29 Jun 2022 | USD | 0.1659 | 0.1686 | 0.1599 | 0.163 | 0.163 | -0.003 (-1.75%) | 6,969 |
28 Jun 2022 | USD | 0.1731 | 0.1787 | 0.1634 | 0.1659 | 0.1659 | -0.007 (-4.16%) | 14,730 |
27 Jun 2022 | USD | 0.1738 | 0.1798 | 0.1699 | 0.1731 | 0.1731 | -0.001 (-0.40%) | 21,753 |
26 Jun 2022 | USD | 0.187 | 0.1895 | 0.1707 | 0.1738 | 0.1738 | -0.013 (-7.06%) | 15,241 |
25 Jun 2022 | USD | 0.1904 | 0.1985 | 0.1792 | 0.187 | 0.187 | -0.003 (-1.79%) | 35,451 |
24 Jun 2022 | USD | 0.1802 | 0.2197 | 0.1749 | 0.1904 | 0.1904 | +0.01 (+5.66%) | 89,110 |
23 Jun 2022 | USD | 0.1777 | 0.1958 | 0.1732 | 0.1802 | 0.1802 | +0.003 (+1.41%) | 59,268 |
22 Jun 2022 | USD | 0.1904 | 0.2038 | 0.171 | 0.1777 | 0.1777 | -0.013 (-6.67%) | 63,228 |
21 Jun 2022 | USD | 0.16 | 0.2664 | 0.16 | 0.1904 | 0.1904 | +0.03 (+19%) | 497,491 |
20 Jun 2022 | USD | 0.1588 | 0.1673 | 0.1561 | 0.16 | 0.16 | +0.001 (+0.76%) | 14,157 |
19 Jun 2022 | USD | 0.1454 | 0.1628 | 0.1428 | 0.1588 | 0.1588 | +0.013 (+9.22%) | 10,364 |
18 Jun 2022 | USD | 0.1598 | 0.1608 | 0.1413 | 0.1454 | 0.1454 | -0.014 (-9.01%) | 10,690 |
17 Jun 2022 | USD | 0.1567 | 0.1666 | 0.1525 | 0.1598 | 0.1598 | +0.003 (+1.98%) | 10,128 |
16 Jun 2022 | USD | 0.167 | 0.1701 | 0.1545 | 0.1567 | 0.1567 | -0.01 (-6.17%) | 22,969 |
15 Jun 2022 | USD | 0.1444 | 0.1725 | 0.1437 | 0.167 | 0.167 | +0.023 (+15.81%) | 24,684 |