Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.25 | 0.267 | 0.25 | 0.25 | 3.75 | +0.001 (+0.40%) | 1,223,500 |
10 Aug 2022 | USD | 0.249 | 0.259 | 0.24 | 0.249 | 3.735 | +0.005 (+2.05%) | 1,299,300 |
9 Aug 2022 | USD | 0.256 | 0.269 | 0.2 | 0.244 | 3.66 | -0.009 (-3.56%) | 1,871,800 |
8 Aug 2022 | USD | 0.257 | 0.27 | 0.232 | 0.253 | 3.795 | -0.007 (-2.69%) | 1,989,700 |
5 Aug 2022 | USD | 0.259 | 0.27 | 0.252 | 0.26 | 3.9 | +0.001 (+0.39%) | 783,100 |
4 Aug 2022 | USD | 0.232 | 0.27 | 0.232 | 0.259 | 3.885 | +0.027 (+11.64%) | 2,498,300 |
3 Aug 2022 | USD | 0.232 | 0.245 | 0.227 | 0.232 | 3.48 | -0.007 (-2.93%) | 1,796,000 |
2 Aug 2022 | USD | 0.24 | 0.24 | 0.221 | 0.239 | 3.585 | +0.004 (+1.70%) | 387,300 |
1 Aug 2022 | USD | 0.225 | 0.235 | 0.224 | 0.235 | 3.525 | +0.015 (+6.82%) | 592,300 |
29 Jul 2022 | USD | 0.239 | 0.24 | 0.22 | 0.22 | 3.3 | -0.018 (-7.56%) | 1,266,000 |
28 Jul 2022 | USD | 0.242 | 0.245 | 0.233 | 0.238 | 3.57 | -0.002 (-0.83%) | 1,091,500 |
27 Jul 2022 | USD | 0.242 | 0.25 | 0.233 | 0.24 | 3.6 | -0.01 (-4%) | 979,500 |
26 Jul 2022 | USD | 0.242 | 0.25 | 0.234 | 0.25 | 3.75 | 0.0 (0.0%) | 582,600 |
25 Jul 2022 | USD | 0.238 | 0.25 | 0.231 | 0.25 | 3.75 | +0.005 (+2.04%) | 1,338,700 |
22 Jul 2022 | USD | 0.276 | 0.283 | 0.229 | 0.245 | 3.675 | -0.031 (-11.23%) | 2,906,300 |
21 Jul 2022 | USD | 0.288 | 0.297 | 0.27 | 0.276 | 4.14 | -0.01 (-3.50%) | 1,640,000 |
20 Jul 2022 | USD | 0.275 | 0.3 | 0.263 | 0.286 | 4.29 | +0.022 (+8.33%) | 2,213,400 |
19 Jul 2022 | USD | 0.255 | 0.27 | 0.255 | 0.264 | 3.96 | +0.006 (+2.33%) | 1,142,900 |
18 Jul 2022 | USD | 0.27 | 0.28 | 0.251 | 0.258 | 3.87 | -0.009 (-3.37%) | 1,830,800 |
15 Jul 2022 | USD | 0.27 | 0.28 | 0.252 | 0.267 | 4.005 | -0.003 (-1.11%) | 1,747,300 |
14 Jul 2022 | USD | 0.265 | 0.29 | 0.25 | 0.27 | 4.05 | -0.007 (-2.53%) | 3,705,600 |
13 Jul 2022 | USD | 0.27 | 0.287 | 0.265 | 0.277 | 4.155 | -0.011 (-3.82%) | 4,324,000 |
12 Jul 2022 | USD | 0.315 | 0.34 | 0.278 | 0.288 | 4.32 | -0.049 (-14.54%) | 10,880,500 |
11 Jul 2022 | USD | 0.3 | 0.468 | 0.29 | 0.337 | 5.055 | +0.097 (+40.42%) | 157,672,500 |
8 Jul 2022 | USD | 0.224 | 0.244 | 0.224 | 0.24 | 3.6 | +0.015 (+6.67%) | 1,363,700 |
7 Jul 2022 | USD | 0.22 | 0.23 | 0.215 | 0.225 | 3.375 | +0.011 (+5.14%) | 1,650,100 |
6 Jul 2022 | USD | 0.217 | 0.227 | 0.206 | 0.214 | 3.21 | -0.003 (-1.38%) | 1,035,900 |
5 Jul 2022 | USD | 0.207 | 0.226 | 0.201 | 0.217 | 3.255 | +0.004 (+1.88%) | 998,700 |
1 Jul 2022 | USD | 0.206 | 0.228 | 0.201 | 0.213 | 3.195 | +0.013 (+6.50%) | 1,147,400 |
30 Jun 2022 | USD | 0.238 | 0.238 | 0.2 | 0.2 | 3 | -0.021 (-9.50%) | 1,716,100 |