Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | USD | 0.51 | 0.56 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 63,060,400 |
6 Jul 2022 | USD | 0.51 | 0.56 | 0.47 | 0.54 | 0.54 | +0.02 (+3.85%) | 76,605,800 |
5 Jul 2022 | USD | 0.66 | 0.71 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 177,856,100 |
1 Jul 2022 | USD | 0.4 | 0.62 | 0.37 | 0.57 | 0.57 | +0.1 (+21.28%) | 197,199,300 |
30 Jun 2022 | USD | 0.4 | 0.47 | 0.36 | 0.47 | 0.47 | -0.05 (-9.62%) | 136,756,000 |
29 Jun 2022 | USD | 0.7 | 0.71 | 0.49 | 0.52 | 0.52 | -0.19 (-26.76%) | 166,256,200 |
28 Jun 2022 | USD | 0.45 | 0.82 | 0.45 | 0.71 | 0.71 | +0.33 (+86.84%) | 468,258,600 |
27 Jun 2022 | USD | 0.39 | 0.4 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 20,373,500 |
24 Jun 2022 | USD | 0.39 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 22,136,000 |
23 Jun 2022 | USD | 0.35 | 0.4 | 0.35 | 0.39 | 0.39 | +0.03 (+8.33%) | 20,522,400 |
22 Jun 2022 | USD | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | +0.02 (+5.88%) | 30,137,600 |
21 Jun 2022 | USD | 0.41 | 0.41 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 54,131,300 |
17 Jun 2022 | USD | 0.31 | 0.4 | 0.31 | 0.35 | 0.35 | +0.04 (+12.90%) | 74,700,800 |
16 Jun 2022 | USD | 0.32 | 0.33 | 0.28 | 0.31 | 0.31 | -0.01 (-3.13%) | 34,840,600 |
15 Jun 2022 | USD | 0.31 | 0.35 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 19,232,000 |
14 Jun 2022 | USD | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 23,937,100 |
13 Jun 2022 | USD | 0.39 | 0.39 | 0.3 | 0.3 | 0.3 | -0.04 (-11.76%) | 34,159,400 |
10 Jun 2022 | USD | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 20,621,200 |
9 Jun 2022 | USD | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -0.03 (-7.32%) | 21,682,100 |
8 Jun 2022 | USD | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 17,829,900 |
7 Jun 2022 | USD | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | -0.03 (-6.38%) | 18,441,400 |
6 Jun 2022 | USD | 0.55 | 0.57 | 0.45 | 0.47 | 0.47 | -0.12 (-20.34%) | 25,539,700 |
3 Jun 2022 | USD | 0.56 | 0.6 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 15,919,000 |
2 Jun 2022 | USD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 11,399,600 |
1 Jun 2022 | USD | 0.62 | 0.63 | 0.55 | 0.6 | 0.6 | +0.07 (+13.21%) | 37,735,200 |
31 May 2022 | USD | 0.52 | 0.57 | 0.5 | 0.53 | 0.53 | +0.06 (+12.77%) | 17,488,100 |
27 May 2022 | USD | 0.49 | 0.5 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 12,324,100 |
26 May 2022 | USD | 0.41 | 0.49 | 0.4 | 0.47 | 0.47 | +0.07 (+17.50%) | 28,906,700 |
25 May 2022 | USD | 0.39 | 0.4 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 23,740,600 |
24 May 2022 | USD | 0.39 | 0.4 | 0.34 | 0.36 | 0.36 | -0.04 (-10%) | 28,737,600 |