Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 0.31 | 0.43 | 0.3 | 0.41 | 0.41 | +0.13 (+46.43%) | 157,670,600 |
17 Aug 2022 | USD | 0.43 | 0.44 | 0.28 | 0.28 | 0.28 | -0.09 (-24.32%) | 237,403,500 |
16 Aug 2022 | USD | 0.36 | 0.41 | 0.34 | 0.37 | 0.37 | 0.0 (0.0%) | 32,455,900 |
15 Aug 2022 | USD | 0.39 | 0.4 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 20,945,300 |
12 Aug 2022 | USD | 0.39 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 25,350,900 |
11 Aug 2022 | USD | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -0.04 (-9.30%) | 25,783,500 |
10 Aug 2022 | USD | 0.42 | 0.44 | 0.38 | 0.43 | 0.43 | +0.03 (+7.50%) | 41,226,700 |
9 Aug 2022 | USD | 0.53 | 0.63 | 0.36 | 0.4 | 0.4 | -0.27 (-40.30%) | 120,804,200 |
8 Aug 2022 | USD | 0.72 | 0.75 | 0.65 | 0.67 | 0.67 | -0.05 (-6.94%) | 27,295,000 |
5 Aug 2022 | USD | 0.64 | 0.75 | 0.61 | 0.72 | 0.72 | +0.08 (+12.50%) | 44,865,100 |
4 Aug 2022 | USD | 0.77 | 0.77 | 0.62 | 0.64 | 0.64 | -0.11 (-14.67%) | 49,145,900 |
3 Aug 2022 | USD | 0.63 | 0.94 | 0.62 | 0.75 | 0.75 | +0.17 (+29.31%) | 149,791,700 |
2 Aug 2022 | USD | 0.52 | 0.61 | 0.51 | 0.58 | 0.58 | +0.06 (+11.54%) | 47,916,000 |
1 Aug 2022 | USD | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 13,115,300 |
29 Jul 2022 | USD | 0.52 | 0.56 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 21,416,200 |
28 Jul 2022 | USD | 0.52 | 0.55 | 0.47 | 0.53 | 0.53 | +0.08 (+17.78%) | 39,448,800 |
27 Jul 2022 | USD | 0.54 | 0.55 | 0.43 | 0.45 | 0.45 | -0.07 (-13.46%) | 29,047,700 |
26 Jul 2022 | USD | 0.44 | 0.53 | 0.43 | 0.52 | 0.52 | +0.07 (+15.56%) | 41,803,700 |
25 Jul 2022 | USD | 0.4 | 0.46 | 0.4 | 0.45 | 0.45 | +0.05 (+12.50%) | 34,491,500 |
22 Jul 2022 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 12,742,200 |
21 Jul 2022 | USD | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | +0.02 (+4.88%) | 40,185,300 |
20 Jul 2022 | USD | 0.41 | 0.45 | 0.4 | 0.41 | 0.41 | +0.001 (+0.27%) | 35,255,300 |
19 Jul 2022 | USD | 0.412 | 0.418 | 0.4 | 0.4089 | 0.4089 | -0.009 (-2.18%) | 21,796,119 |
18 Jul 2022 | USD | 0.3955 | 0.4447 | 0.3955 | 0.418 | 0.418 | +0.018 (+4.50%) | 33,508,469 |
15 Jul 2022 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 21,217,600 |
14 Jul 2022 | USD | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 29,846,500 |
13 Jul 2022 | USD | 0.42 | 0.45 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 42,318,200 |
12 Jul 2022 | USD | 0.51 | 0.52 | 0.37 | 0.41 | 0.41 | -0.1 (-19.61%) | 87,482,100 |
11 Jul 2022 | USD | 0.57 | 0.59 | 0.51 | 0.51 | 0.51 | -0.09 (-15%) | 53,034,900 |
8 Jul 2022 | USD | 0.54 | 0.65 | 0.54 | 0.6 | 0.6 | +0.07 (+13.21%) | 127,560,400 |