Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.0633 | 0.209 | 0.0611 | 0.0656 | 0.0656 | +0.002 (+3.63%) | 3,796 |
11 Sep 2022 | USD | 0.0828 | 0.1908 | 0.0314 | 0.0633 | 0.0633 | -0.019 (-23.55%) | 6,164 |
10 Sep 2022 | USD | 0.2507 | 0.2565 | 0.0828 | 0.0828 | 0.0828 | -0.168 (-66.97%) | 347 |
9 Sep 2022 | USD | 0.2612 | 0.2753 | 0.239 | 0.2507 | 0.2507 | -0.01 (-3.95%) | 108 |
8 Sep 2022 | USD | 0.2279 | 0.56 | 0.1766 | 0.261 | 0.261 | +0.028 (+12.21%) | 746 |
7 Sep 2022 | USD | 0.2199 | 0.2869 | 0.1399 | 0.2326 | 0.2326 | +0.013 (+5.73%) | 1,694 |
6 Sep 2022 | USD | 0.0857 | 0.3246 | 0.0746 | 0.22 | 0.22 | +0.135 (+157.31%) | 2,522 |
5 Sep 2022 | USD | 0.1108 | 0.135 | 0.0833 | 0.0855 | 0.0855 | -0.025 (-22.83%) | 859 |
4 Sep 2022 | USD | 0.2509 | 0.2521 | 0.0989 | 0.1108 | 0.1108 | -0.14 (-55.82%) | 1,175 |
3 Sep 2022 | USD | 0.1885 | 0.3197 | 0.1497 | 0.2508 | 0.2508 | +0.062 (+33.05%) | 2,459 |
2 Sep 2022 | USD | 0.1834 | 0.2617 | 0.066 | 0.1885 | 0.1885 | +0.009 (+4.96%) | 19,447 |
1 Sep 2022 | USD | 2.9861 | 4.0353 | 0.117 | 0.1796 | 0.1796 | -2.806 (-93.99%) | 79,671 |
31 Aug 2022 | USD | 2.5463 | 3.0954 | 2.5456 | 2.9859 | 2.9859 | +0.441 (+17.33%) | 33,909 |
30 Aug 2022 | USD | 2.9768 | 3.033 | 2.1196 | 2.5448 | 2.5448 | -0.433 (-14.53%) | 146,938 |
29 Aug 2022 | USD | 3.2562 | 3.3161 | 2.3671 | 2.9775 | 2.9775 | -0.282 (-8.65%) | 52,347 |
28 Aug 2022 | USD | 3.5153 | 3.7158 | 2.9356 | 3.2593 | 3.2593 | -0.256 (-7.29%) | 62,369 |
27 Aug 2022 | USD | 3.4587 | 3.5944 | 3.3979 | 3.5156 | 3.5156 | +0.058 (+1.68%) | 10,100 |
26 Aug 2022 | USD | 4.1444 | 4.1444 | 3.4305 | 3.4576 | 3.4576 | -0.687 (-16.57%) | 23,893 |
25 Aug 2022 | USD | 4.2634 | 4.3069 | 4.1235 | 4.1445 | 4.1445 | -0.119 (-2.79%) | 6,493 |
24 Aug 2022 | USD | 4.0026 | 4.2728 | 3.8331 | 4.2635 | 4.2635 | +0.261 (+6.53%) | 14,301 |
23 Aug 2022 | USD | 4.166 | 4.2229 | 3.9483 | 4.0023 | 4.0023 | -0.164 (-3.93%) | 12,061 |
22 Aug 2022 | USD | 4.3056 | 4.3073 | 4.0657 | 4.1661 | 4.1661 | -0.139 (-3.23%) | 2,400 |
21 Aug 2022 | USD | 4.1537 | 4.3404 | 4.12 | 4.3051 | 4.3051 | +0.151 (+3.64%) | 3,000 |
20 Aug 2022 | USD | 4.1536 | 4.3245 | 4.094 | 4.1537 | 4.1537 | +0 (+0.0%) | 2,553 |
19 Aug 2022 | USD | 4.4458 | 4.4486 | 4.0324 | 4.1535 | 4.1535 | -0.297 (-6.67%) | 18,781 |
18 Aug 2022 | USD | 4.4311 | 4.6905 | 4.342 | 4.4503 | 4.4503 | +0.02 (+0.45%) | 21,901 |
17 Aug 2022 | USD | 4.381 | 4.726 | 4.3235 | 4.4305 | 4.4305 | +0.05 (+1.14%) | 16,692 |
16 Aug 2022 | USD | 4.4949 | 4.5273 | 4.2901 | 4.3807 | 4.3807 | -0.114 (-2.54%) | 8,298 |
15 Aug 2022 | USD | 4.7675 | 4.9271 | 4.4213 | 4.495 | 4.495 | -0.272 (-5.71%) | 5,333 |
14 Aug 2022 | USD | 4.5687 | 4.8701 | 4.4255 | 4.7672 | 4.7672 | +0.199 (+4.34%) | 11,509 |