Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.105 | 0.14 | 0.092 | 0.14 | 0.14 | +0.03 (+27.27%) | 276,900 |
15 Sep 2022 | USD | 0.105 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 327,000 |
14 Sep 2022 | USD | 0.093 | 0.105 | 0.085 | 0.105 | 0.105 | +0.009 (+9.37%) | 481,600 |
13 Sep 2022 | USD | 0.105 | 0.105 | 0.094 | 0.096 | 0.096 | -0.005 (-4.95%) | 517,200 |
12 Sep 2022 | USD | 0.115 | 0.115 | 0.101 | 0.101 | 0.101 | -0.017 (-14.41%) | 653,300 |
9 Sep 2022 | USD | 0.116 | 0.12 | 0.115 | 0.118 | 0.118 | -0.011 (-8.53%) | 150,200 |
8 Sep 2022 | USD | 0.12 | 0.13 | 0.111 | 0.129 | 0.129 | +0.009 (+7.50%) | 1,318,000 |
7 Sep 2022 | USD | 0.1 | 0.12 | 0.082 | 0.12 | 0.12 | +0.02 (+20%) | 696,400 |
6 Sep 2022 | USD | 0.11 | 0.11 | 0.092 | 0.1 | 0.1 | -0.014 (-12.28%) | 617,500 |
2 Sep 2022 | USD | 0.117 | 0.117 | 0.092 | 0.114 | 0.114 | -0.006 (-5.00%) | 864,500 |
1 Sep 2022 | USD | 0.12 | 0.12 | 0.103 | 0.12 | 0.12 | +0.01 (+9.09%) | 344,100 |
31 Aug 2022 | USD | 0.14 | 0.159 | 0.102 | 0.11 | 0.11 | -0.034 (-23.61%) | 866,000 |
30 Aug 2022 | USD | 0.159 | 0.159 | 0.112 | 0.144 | 0.144 | -0.006 (-4%) | 637,600 |
29 Aug 2022 | USD | 0.16 | 0.167 | 0.15 | 0.15 | 0.15 | -0.018 (-10.71%) | 391,500 |
26 Aug 2022 | USD | 0.187 | 0.187 | 0.144 | 0.168 | 0.168 | -0.012 (-6.67%) | 450,200 |
25 Aug 2022 | USD | 0.199 | 0.21 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 93,400 |
24 Aug 2022 | USD | 0.18 | 0.2 | 0.17 | 0.18 | 0.18 | +0.022 (+13.92%) | 248,800 |
23 Aug 2022 | USD | 0.155 | 0.165 | 0.155 | 0.158 | 0.158 | -0.002 (-1.25%) | 457,300 |
22 Aug 2022 | USD | 0.15 | 0.164 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 142,300 |
19 Aug 2022 | USD | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 115,400 |
18 Aug 2022 | USD | 0.163 | 0.17 | 0.158 | 0.16 | 0.16 | -0.01 (-5.88%) | 56,700 |
17 Aug 2022 | USD | 0.183 | 0.183 | 0.156 | 0.17 | 0.17 | 0.0 (0.0%) | 125,900 |
16 Aug 2022 | USD | 0.2 | 0.2 | 0.163 | 0.17 | 0.17 | +0.007 (+4.29%) | 114,000 |
15 Aug 2022 | USD | 0.179 | 0.198 | 0.159 | 0.163 | 0.163 | +0.007 (+4.49%) | 196,500 |
12 Aug 2022 | USD | 0.208 | 0.208 | 0.156 | 0.156 | 0.156 | -0.042 (-21.21%) | 200,300 |
11 Aug 2022 | USD | 0.258 | 0.275 | 0.198 | 0.198 | 0.198 | -0.057 (-22.35%) | 134,400 |
10 Aug 2022 | USD | 0.25 | 0.267 | 0.221 | 0.255 | 0.255 | +0.025 (+10.87%) | 17,400 |
9 Aug 2022 | USD | 0.18 | 0.23 | 0.17 | 0.23 | 0.23 | +0.035 (+17.95%) | 20,100 |
8 Aug 2022 | USD | 0.199 | 0.2 | 0.17 | 0.195 | 0.195 | +0.01 (+5.41%) | 182,800 |
5 Aug 2022 | USD | 0.22 | 0.22 | 0.174 | 0.185 | 0.185 | -0.015 (-7.50%) | 113,000 |