Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | USD | 0.15 | 0.162 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 1,148,200 |
18 Jul 2022 | USD | 0.141 | 0.162 | 0.141 | 0.15 | 0.15 | +0.001 (+0.67%) | 1,129,400 |
15 Jul 2022 | USD | 0.164 | 0.164 | 0.142 | 0.149 | 0.149 | -0.012 (-7.45%) | 846,800 |
14 Jul 2022 | USD | 0.17 | 0.172 | 0.16 | 0.161 | 0.161 | -0.008 (-4.73%) | 416,300 |
13 Jul 2022 | USD | 0.176 | 0.18 | 0.165 | 0.169 | 0.169 | -0.01 (-5.59%) | 644,700 |
12 Jul 2022 | USD | 0.178 | 0.18 | 0.171 | 0.179 | 0.179 | +0.002 (+1.13%) | 487,000 |
11 Jul 2022 | USD | 0.178 | 0.185 | 0.171 | 0.177 | 0.177 | +0.004 (+2.31%) | 926,700 |
8 Jul 2022 | USD | 0.179 | 0.182 | 0.17 | 0.173 | 0.173 | -0.005 (-2.81%) | 480,700 |
7 Jul 2022 | USD | 0.18 | 0.2 | 0.171 | 0.178 | 0.178 | -0.003 (-1.66%) | 445,800 |
6 Jul 2022 | USD | 0.186 | 0.2 | 0.17 | 0.181 | 0.181 | +0.001 (+0.56%) | 1,483,400 |
5 Jul 2022 | USD | 0.186 | 0.189 | 0.171 | 0.18 | 0.18 | +0.001 (+0.56%) | 927,500 |
1 Jul 2022 | USD | 0.19 | 0.215 | 0.17 | 0.179 | 0.179 | +0.016 (+9.82%) | 4,754,900 |
30 Jun 2022 | USD | 0.171 | 0.18 | 0.152 | 0.163 | 0.163 | -0.007 (-4.12%) | 543,200 |
29 Jun 2022 | USD | 0.171 | 0.189 | 0.165 | 0.17 | 0.17 | -0.001 (-0.58%) | 884,300 |
28 Jun 2022 | USD | 0.177 | 0.181 | 0.171 | 0.171 | 0.171 | -0.005 (-2.84%) | 331,500 |
27 Jun 2022 | USD | 0.19 | 0.198 | 0.175 | 0.176 | 0.176 | -0.009 (-4.86%) | 474,600 |
24 Jun 2022 | USD | 0.18 | 0.194 | 0.18 | 0.185 | 0.185 | +0.002 (+1.09%) | 507,800 |
23 Jun 2022 | USD | 0.175 | 0.195 | 0.171 | 0.183 | 0.183 | +0.002 (+1.10%) | 1,077,300 |
22 Jun 2022 | USD | 0.18 | 0.188 | 0.171 | 0.181 | 0.181 | +0.001 (+0.56%) | 257,200 |
21 Jun 2022 | USD | 0.18 | 0.2 | 0.18 | 0.18 | 0.18 | -0.013 (-6.74%) | 339,300 |
17 Jun 2022 | USD | 0.175 | 0.202 | 0.175 | 0.193 | 0.193 | +0.005 (+2.66%) | 580,500 |
16 Jun 2022 | USD | 0.1837 | 0.201 | 0.1707 | 0.188 | 0.188 | +0.008 (+4.44%) | 596,849 |
15 Jun 2022 | USD | 0.186 | 0.19 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 342,000 |
14 Jun 2022 | USD | 0.188 | 0.197 | 0.172 | 0.185 | 0.185 | 0.0 (0.0%) | 681,300 |
13 Jun 2022 | USD | 0.204 | 0.204 | 0.18 | 0.185 | 0.185 | -0.04 (-17.78%) | 1,308,100 |
10 Jun 2022 | USD | 0.205 | 0.245 | 0.186 | 0.225 | 0.225 | +0.02 (+9.76%) | 3,202,300 |
9 Jun 2022 | USD | 0.2 | 0.25 | 0.185 | 0.205 | 0.205 | +0.012 (+6.22%) | 4,582,300 |
8 Jun 2022 | USD | 0.183 | 0.207 | 0.175 | 0.193 | 0.193 | +0.01 (+5.46%) | 1,673,900 |
7 Jun 2022 | USD | 0.186 | 0.196 | 0.171 | 0.183 | 0.183 | -0.011 (-5.67%) | 308,400 |
6 Jun 2022 | USD | 0.192 | 0.213 | 0.187 | 0.194 | 0.194 | +0.001 (+0.52%) | 886,500 |