Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | USD | 0.146 | 0.23 | 0.142 | 0.172 | 0.172 | +0.025 (+17.01%) | 19,386,900 |
29 Aug 2022 | USD | 0.139 | 0.147 | 0.133 | 0.147 | 0.147 | +0.004 (+2.80%) | 1,430,200 |
26 Aug 2022 | USD | 0.154 | 0.155 | 0.14 | 0.143 | 0.143 | -0.012 (-7.74%) | 2,856,300 |
25 Aug 2022 | USD | 0.194 | 0.194 | 0.152 | 0.155 | 0.155 | +0.009 (+6.16%) | 14,670,600 |
24 Aug 2022 | USD | 0.153 | 0.164 | 0.14 | 0.146 | 0.146 | -0.003 (-2.01%) | 6,886,200 |
23 Aug 2022 | USD | 0.176 | 0.176 | 0.142 | 0.149 | 0.149 | -0.003 (-1.97%) | 2,636,400 |
22 Aug 2022 | USD | 0.148 | 0.18 | 0.131 | 0.152 | 0.152 | +0.002 (+1.33%) | 4,058,500 |
19 Aug 2022 | USD | 0.157 | 0.16 | 0.144 | 0.15 | 0.15 | -0.015 (-9.09%) | 1,716,400 |
18 Aug 2022 | USD | 0.22 | 0.22 | 0.126 | 0.165 | 0.165 | -0.058 (-26.01%) | 8,506,600 |
17 Aug 2022 | USD | 0.268 | 0.269 | 0.21 | 0.223 | 0.223 | -0.05 (-18.32%) | 2,973,800 |
16 Aug 2022 | USD | 0.28 | 0.295 | 0.261 | 0.273 | 0.273 | -0.007 (-2.50%) | 2,034,000 |
15 Aug 2022 | USD | 0.295 | 0.299 | 0.23 | 0.28 | 0.28 | -0.021 (-6.98%) | 3,506,500 |
12 Aug 2022 | USD | 0.38 | 0.388 | 0.271 | 0.301 | 0.301 | -0.072 (-19.30%) | 5,431,300 |
11 Aug 2022 | USD | 0.387 | 0.455 | 0.341 | 0.373 | 0.373 | -0.001 (-0.27%) | 8,902,900 |
10 Aug 2022 | USD | 0.377 | 0.395 | 0.362 | 0.374 | 0.374 | -0.013 (-3.36%) | 2,356,300 |
9 Aug 2022 | USD | 0.39 | 0.415 | 0.36 | 0.387 | 0.387 | +0.007 (+1.84%) | 2,618,900 |
8 Aug 2022 | USD | 0.384 | 0.415 | 0.341 | 0.38 | 0.38 | 0.0 (0.0%) | 6,815,500 |
5 Aug 2022 | USD | 0.409 | 0.417 | 0.36 | 0.38 | 0.38 | -0.05 (-11.63%) | 7,181,000 |
4 Aug 2022 | USD | 0.429 | 0.44 | 0.35 | 0.43 | 0.43 | +0.021 (+5.13%) | 17,496,600 |
3 Aug 2022 | USD | 0.206 | 0.49 | 0.189 | 0.409 | 0.409 | +0.243 (+146.39%) | 90,871,300 |
2 Aug 2022 | USD | 0.116 | 0.39 | 0.116 | 0.166 | 0.166 | +0.049 (+41.88%) | 37,732,900 |
1 Aug 2022 | USD | 0.127 | 0.127 | 0.116 | 0.117 | 0.117 | -0.007 (-5.65%) | 627,700 |
29 Jul 2022 | USD | 0.135 | 0.135 | 0.121 | 0.124 | 0.124 | -0.01 (-7.46%) | 474,400 |
28 Jul 2022 | USD | 0.136 | 0.137 | 0.126 | 0.134 | 0.134 | -0.003 (-2.19%) | 427,200 |
27 Jul 2022 | USD | 0.125 | 0.147 | 0.12 | 0.137 | 0.137 | -0.002 (-1.44%) | 1,269,900 |
26 Jul 2022 | USD | 0.145 | 0.149 | 0.13 | 0.139 | 0.139 | -0.015 (-9.74%) | 1,107,700 |
25 Jul 2022 | USD | 0.141 | 0.161 | 0.14 | 0.154 | 0.154 | +0.003 (+1.99%) | 1,901,700 |
22 Jul 2022 | USD | 0.156 | 0.16 | 0.143 | 0.151 | 0.151 | -0.009 (-5.62%) | 826,400 |
21 Jul 2022 | USD | 0.153 | 0.163 | 0.146 | 0.16 | 0.16 | +0.005 (+3.23%) | 1,169,500 |
20 Jul 2022 | USD | 0.179 | 0.179 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 489,300 |