Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2022 | USD | 0.8 | 1.07 | 0.51 | 0.55 | 0.55 | -0.55 (-50%) | 18,940 |
25 Aug 2022 | USD | 1.6 | 1.65 | 1 | 1.1 | 1.1 | -0.5 (-31.25%) | 451,501 |
24 Aug 2022 | USD | 1.45 | 1.9 | 1.1 | 1.6 | 1.6 | -0.3 (-15.79%) | 37,720 |
23 Aug 2022 | USD | 1.91 | 2 | 1.5 | 1.9 | 1.9 | -0.15 (-7.32%) | 250,915 |
22 Aug 2022 | USD | 1.35 | 2.95 | 1.35 | 2.05 | 2.05 | +0.05 (+2.50%) | 712,803 |
19 Aug 2022 | USD | 0.5 | 2.1 | 0.5 | 2 | 2 | +1.5 (+300%) | 306,274 |
18 Aug 2022 | USD | 1.35 | 1.35 | 0.38 | 0.5 | 0.5 | -1.1 (-68.75%) | 47,560 |
17 Aug 2022 | USD | 1.66 | 1.6636 | 1.55 | 1.6 | 1.6 | -0.06 (-3.61%) | 58,712 |
16 Aug 2022 | USD | 1.72 | 1.75 | 1.6 | 1.66 | 1.66 | -0.04 (-2.35%) | 205,916 |
15 Aug 2022 | USD | 1.88 | 1.95 | 1.68 | 1.7 | 1.7 | -0.24 (-12.37%) | 201,477 |
12 Aug 2022 | USD | 1.821 | 2.04 | 1.821 | 1.94 | 1.94 | +0.06 (+3.19%) | 86,402 |
11 Aug 2022 | USD | 1.98 | 2.21 | 1.86 | 1.88 | 1.88 | -0.05 (-2.59%) | 171,664 |
10 Aug 2022 | USD | 1.99 | 2 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 103,206 |
9 Aug 2022 | USD | 2.08 | 2.14 | 1.92 | 1.93 | 1.93 | -0.24 (-11.06%) | 86,247 |
8 Aug 2022 | USD | 1.95 | 2.37 | 1.922 | 2.17 | 2.17 | +0.21 (+10.71%) | 153,709 |
5 Aug 2022 | USD | 1.92 | 2 | 1.88 | 1.96 | 1.96 | +0.04 (+2.08%) | 46,089 |
4 Aug 2022 | USD | 1.79 | 1.9499 | 1.79 | 1.92 | 1.92 | +0.09 (+4.92%) | 75,551 |
3 Aug 2022 | USD | 1.7 | 1.85 | 1.66 | 1.83 | 1.83 | +0.22 (+13.66%) | 301,667 |
2 Aug 2022 | USD | 1.58 | 1.6806 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 82,658 |
1 Aug 2022 | USD | 1.83 | 1.83 | 1.56 | 1.61 | 1.61 | -0.14 (-8.00%) | 138,182 |
29 Jul 2022 | USD | 1.87 | 2.009 | 1.72 | 1.75 | 1.75 | -0.14 (-7.41%) | 96,443 |
28 Jul 2022 | USD | 1.91 | 2.0163 | 1.85 | 1.89 | 1.89 | -0.04 (-2.07%) | 74,716 |
27 Jul 2022 | USD | 1.92 | 2.03 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 64,034 |
26 Jul 2022 | USD | 2.16 | 2.1615 | 1.93 | 1.93 | 1.93 | -0.17 (-8.10%) | 106,134 |
25 Jul 2022 | USD | 2.3 | 2.35 | 2.1 | 2.1 | 2.1 | -0.13 (-5.83%) | 144,178 |
22 Jul 2022 | USD | 2.21 | 2.36 | 2.18 | 2.23 | 2.23 | -0.02 (-0.89%) | 40,431 |
21 Jul 2022 | USD | 2.21 | 2.29 | 2.12 | 2.25 | 2.25 | -0.03 (-1.32%) | 60,454 |
20 Jul 2022 | USD | 2.24 | 2.35 | 2.18 | 2.28 | 2.28 | +0.14 (+6.54%) | 116,225 |
19 Jul 2022 | USD | 2.12 | 2.2 | 2 | 2.14 | 2.14 | +0.14 (+7.00%) | 82,403 |
18 Jul 2022 | USD | 2.09 | 2.24 | 2 | 2 | 2 | -0.01 (-0.50%) | 230,759 |