Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | USD | 0.137 | 0.147 | 0.095 | 0.101 | 0.101 | -0.034 (-25.19%) | 1,618,000 |
14 Jul 2022 | USD | 0.111 | 0.149 | 0.11 | 0.135 | 0.135 | +0.025 (+22.73%) | 1,780,200 |
13 Jul 2022 | USD | 0.1 | 0.157 | 0.086 | 0.11 | 0.11 | +0.029 (+35.80%) | 2,805,200 |
12 Jul 2022 | USD | 0.12 | 0.12 | 0.081 | 0.081 | 0.081 | -0.022 (-21.36%) | 3,342,900 |
11 Jul 2022 | USD | 0.091 | 0.19 | 0.08 | 0.103 | 0.103 | -0.089 (-46.35%) | 3,449,300 |
8 Jul 2022 | USD | 0.265 | 0.289 | 0.18 | 0.192 | 0.192 | -0.209 (-52.12%) | 23,291,700 |
7 Jul 2022 | USD | 0.35 | 0.43 | 0.32 | 0.401 | 0.401 | -0.018 (-4.30%) | 18,651,300 |
6 Jul 2022 | USD | 0.5 | 0.6 | 0.381 | 0.419 | 0.419 | +0.109 (+35.16%) | 120,745,800 |
5 Jul 2022 | USD | 0.175 | 0.338 | 0.123 | 0.31 | 0.31 | +0.139 (+81.29%) | 32,449,300 |
1 Jul 2022 | USD | 0.23 | 0.239 | 0.165 | 0.171 | 0.171 | -0.046 (-21.20%) | 5,610,000 |
30 Jun 2022 | USD | 0.205 | 0.239 | 0.142 | 0.217 | 0.217 | -0.073 (-25.17%) | 8,824,200 |
29 Jun 2022 | USD | 0.296 | 0.319 | 0.28 | 0.29 | 0.29 | +0.002 (+0.69%) | 1,504,700 |
28 Jun 2022 | USD | 0.28 | 0.303 | 0.271 | 0.288 | 0.288 | +0.022 (+8.27%) | 963,000 |
27 Jun 2022 | USD | 0.3 | 0.3 | 0.265 | 0.266 | 0.266 | +0.006 (+2.31%) | 810,800 |
24 Jun 2022 | USD | 0.295 | 0.3 | 0.26 | 0.26 | 0.26 | -0.022 (-7.80%) | 953,500 |
23 Jun 2022 | USD | 0.293 | 0.31 | 0.27 | 0.282 | 0.282 | +0.027 (+10.59%) | 1,523,300 |
22 Jun 2022 | USD | 0.23 | 0.3 | 0.23 | 0.255 | 0.255 | +0.013 (+5.37%) | 1,095,100 |
21 Jun 2022 | USD | 0.229 | 0.271 | 0.216 | 0.242 | 0.242 | +0.022 (+10.00%) | 1,281,300 |
17 Jun 2022 | USD | 0.23 | 0.244 | 0.22 | 0.22 | 0.22 | +0.006 (+2.80%) | 771,100 |
16 Jun 2022 | USD | 0.211 | 0.226 | 0.211 | 0.214 | 0.214 | +0.003 (+1.42%) | 1,162,300 |
15 Jun 2022 | USD | 0.239 | 0.244 | 0.211 | 0.211 | 0.211 | -0.015 (-6.64%) | 1,575,100 |
14 Jun 2022 | USD | 0.223 | 0.339 | 0.223 | 0.226 | 0.226 | +0.003 (+1.35%) | 4,993,100 |
13 Jun 2022 | USD | 0.248 | 0.248 | 0.218 | 0.223 | 0.223 | -0.024 (-9.72%) | 828,600 |
10 Jun 2022 | USD | 0.272 | 0.285 | 0.243 | 0.247 | 0.247 | -0.015 (-5.73%) | 1,953,900 |
9 Jun 2022 | USD | 0.25 | 0.38 | 0.245 | 0.262 | 0.262 | +0.014 (+5.65%) | 7,926,800 |
8 Jun 2022 | USD | 0.24 | 0.256 | 0.235 | 0.248 | 0.248 | +0.013 (+5.53%) | 700,300 |
7 Jun 2022 | USD | 0.22 | 0.239 | 0.212 | 0.235 | 0.235 | +0.003 (+1.29%) | 1,121,600 |
6 Jun 2022 | USD | 0.249 | 0.26 | 0.23 | 0.232 | 0.232 | -0.024 (-9.38%) | 738,400 |
3 Jun 2022 | USD | 0.26 | 0.268 | 0.252 | 0.256 | 0.256 | -0.006 (-2.29%) | 398,700 |
2 Jun 2022 | USD | 0.28 | 0.283 | 0.242 | 0.262 | 0.262 | -0.023 (-8.07%) | 1,649,300 |