Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | USD | 0.168 | 0.168 | 0.135 | 0.15 | 0.15 | -0.01 (-6.13%) | 319,938 |
12 Jul 2022 | USD | 0.148 | 0.1598 | 0.135 | 0.1598 | 0.1598 | +0.011 (+7.03%) | 310,407 |
11 Jul 2022 | USD | 0.16 | 0.19 | 0.132 | 0.1493 | 0.1493 | -0.011 (-6.75%) | 399,981 |
8 Jul 2022 | USD | 0.16 | 0.185 | 0.156 | 0.1601 | 0.1601 | -0.02 (-11.06%) | 519,941 |
7 Jul 2022 | USD | 0.16 | 0.269 | 0.141 | 0.18 | 0.18 | +0.024 (+15.38%) | 1,984,929 |
6 Jul 2022 | USD | 0.19 | 0.19 | 0.152 | 0.156 | 0.156 | -0.029 (-15.68%) | 569,262 |
5 Jul 2022 | USD | 0.199 | 0.21 | 0.162 | 0.185 | 0.185 | -0.001 (-0.54%) | 416,725 |
1 Jul 2022 | USD | 0.1615 | 0.214 | 0.1504 | 0.186 | 0.186 | +0.027 (+16.98%) | 848,344 |
30 Jun 2022 | USD | 0.147 | 0.159 | 0.135 | 0.159 | 0.159 | +0.012 (+8.16%) | 565,464 |
29 Jun 2022 | USD | 0.118 | 0.157 | 0.1161 | 0.147 | 0.147 | +0.016 (+12.21%) | 1,325,637 |
28 Jun 2022 | USD | 0.1507 | 0.1575 | 0.1065 | 0.131 | 0.131 | -0.026 (-16.83%) | 1,001,630 |
27 Jun 2022 | USD | 0.1 | 0.167 | 0.091 | 0.1575 | 0.1575 | +0.067 (+73.08%) | 3,097,354 |
24 Jun 2022 | USD | 0.1001 | 0.145 | 0.0901 | 0.091 | 0.091 | -0.059 (-39.33%) | 5,320,904 |
23 Jun 2022 | USD | 0.1 | 0.1884 | 0.06 | 0.15 | 0.15 | -0.038 (-20.21%) | 3,879,959 |
22 Jun 2022 | USD | 0.29 | 0.29 | 0.188 | 0.188 | 0.188 | -0.102 (-35.17%) | 15,369,800 |
21 Jun 2022 | USD | 0.361 | 0.41 | 0.263 | 0.29 | 0.29 | -0.075 (-20.55%) | 13,003,000 |
17 Jun 2022 | USD | 0.379 | 0.498 | 0.355 | 0.365 | 0.365 | +0.083 (+29.43%) | 71,912,700 |
16 Jun 2022 | USD | 0.172 | 0.57 | 0.16 | 0.282 | 0.282 | +0.141 (+100%) | 168,763,500 |
15 Jun 2022 | USD | 0.123 | 0.15 | 0.12 | 0.141 | 0.141 | -0.024 (-14.55%) | 7,054,100 |
14 Jun 2022 | USD | 0.18 | 0.243 | 0.161 | 0.165 | 0.165 | -0.031 (-15.82%) | 13,539,000 |
13 Jun 2022 | USD | 0.19 | 0.24 | 0.171 | 0.196 | 0.196 | -0.314 (-61.57%) | 10,531,800 |
10 Jun 2022 | USD | 0.51 | 0.61 | 0.501 | 0.51 | 0.51 | -0.007 (-1.35%) | 667,100 |
9 Jun 2022 | USD | 0.573 | 0.594 | 0.512 | 0.517 | 0.517 | -0.062 (-10.71%) | 365,600 |
8 Jun 2022 | USD | 0.6 | 0.62 | 0.558 | 0.579 | 0.579 | -0.013 (-2.20%) | 347,000 |
7 Jun 2022 | USD | 0.54 | 0.618 | 0.525 | 0.592 | 0.592 | +0.052 (+9.63%) | 701,700 |
6 Jun 2022 | USD | 0.524 | 0.545 | 0.502 | 0.54 | 0.54 | +0.022 (+4.25%) | 729,800 |
3 Jun 2022 | USD | 0.533 | 0.533 | 0.5 | 0.518 | 0.518 | -0.007 (-1.33%) | 818,600 |
2 Jun 2022 | USD | 0.6 | 0.604 | 0.503 | 0.525 | 0.525 | -0.068 (-11.47%) | 1,631,200 |
1 Jun 2022 | USD | 0.652 | 0.66 | 0.582 | 0.593 | 0.593 | -0.011 (-1.82%) | 536,300 |
31 May 2022 | USD | 0.7 | 0.725 | 0.604 | 0.604 | 0.604 | -0.106 (-14.93%) | 1,253,400 |