Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.18 | 0.181 | 0.162 | 0.162 | 0.162 | -0.016 (-8.99%) | 1,430,300 |
15 Sep 2022 | USD | 0.173 | 0.181 | 0.17 | 0.178 | 0.178 | 0.0 (0.0%) | 668,600 |
14 Sep 2022 | USD | 0.192 | 0.192 | 0.173 | 0.178 | 0.178 | -0.005 (-2.73%) | 1,482,600 |
13 Sep 2022 | USD | 0.196 | 0.198 | 0.181 | 0.183 | 0.183 | -0.014 (-7.11%) | 2,628,900 |
12 Sep 2022 | USD | 0.184 | 0.2 | 0.178 | 0.197 | 0.197 | +0.021 (+11.93%) | 2,851,400 |
9 Sep 2022 | USD | 0.17 | 0.187 | 0.17 | 0.176 | 0.176 | +0.006 (+3.53%) | 2,201,100 |
8 Sep 2022 | USD | 0.17 | 0.171 | 0.162 | 0.17 | 0.17 | -0.001 (-0.58%) | 1,609,000 |
7 Sep 2022 | USD | 0.172 | 0.172 | 0.17 | 0.171 | 0.171 | +0.002 (+1.18%) | 848,000 |
6 Sep 2022 | USD | 0.176 | 0.176 | 0.165 | 0.169 | 0.169 | +0.003 (+1.81%) | 1,850,200 |
2 Sep 2022 | USD | 0.182 | 0.187 | 0.162 | 0.166 | 0.166 | -0.012 (-6.74%) | 2,563,100 |
1 Sep 2022 | USD | 0.195 | 0.196 | 0.174 | 0.178 | 0.178 | -0.002 (-1.11%) | 5,182,700 |
31 Aug 2022 | USD | 0.2 | 0.2 | 0.173 | 0.18 | 0.18 | -0.025 (-12.20%) | 3,869,900 |
30 Aug 2022 | USD | 0.205 | 0.208 | 0.2 | 0.205 | 0.205 | -0.001 (-0.49%) | 1,152,200 |
29 Aug 2022 | USD | 0.203 | 0.21 | 0.192 | 0.206 | 0.206 | +0.013 (+6.74%) | 1,897,000 |
26 Aug 2022 | USD | 0.227 | 0.227 | 0.191 | 0.193 | 0.193 | -0.031 (-13.84%) | 3,415,100 |
25 Aug 2022 | USD | 0.219 | 0.239 | 0.215 | 0.224 | 0.224 | +0.009 (+4.19%) | 2,184,800 |
24 Aug 2022 | USD | 0.21 | 0.218 | 0.2 | 0.215 | 0.215 | +0.011 (+5.39%) | 1,968,800 |
23 Aug 2022 | USD | 0.21 | 0.215 | 0.198 | 0.204 | 0.204 | -0.006 (-2.86%) | 1,624,600 |
22 Aug 2022 | USD | 0.23 | 0.238 | 0.19 | 0.21 | 0.21 | -0.03 (-12.50%) | 5,381,200 |
19 Aug 2022 | USD | 0.238 | 0.245 | 0.23 | 0.24 | 0.24 | +0.002 (+0.84%) | 2,970,900 |
18 Aug 2022 | USD | 0.247 | 0.25 | 0.232 | 0.238 | 0.238 | -0.012 (-4.80%) | 3,513,500 |
17 Aug 2022 | USD | 0.26 | 0.265 | 0.234 | 0.25 | 0.25 | -0.014 (-5.30%) | 3,884,500 |
16 Aug 2022 | USD | 0.29 | 0.29 | 0.259 | 0.264 | 0.264 | -0.014 (-5.04%) | 4,072,000 |
15 Aug 2022 | USD | 0.293 | 0.31 | 0.275 | 0.278 | 0.278 | -0.026 (-8.55%) | 2,704,500 |
12 Aug 2022 | USD | 0.312 | 0.313 | 0.3 | 0.304 | 0.304 | -0.005 (-1.62%) | 2,140,400 |
11 Aug 2022 | USD | 0.332 | 0.332 | 0.286 | 0.309 | 0.309 | -0.031 (-9.12%) | 5,371,500 |
10 Aug 2022 | USD | 0.355 | 0.36 | 0.31 | 0.34 | 0.34 | +0.035 (+11.48%) | 13,942,000 |
9 Aug 2022 | USD | 0.308 | 0.32 | 0.3 | 0.305 | 0.305 | +0.019 (+6.64%) | 5,259,800 |
8 Aug 2022 | USD | 0.291 | 0.3 | 0.275 | 0.286 | 0.286 | +0.004 (+1.42%) | 3,631,200 |
5 Aug 2022 | USD | 0.285 | 0.29 | 0.255 | 0.282 | 0.282 | +0.012 (+4.44%) | 4,849,600 |