Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | USD | 0.148 | 0.25 | 0.14 | 0.229 | 0.229 | +0.122 (+114.02%) | 279,462,700 |
28 Nov 2022 | USD | 0.115 | 0.115 | 0.092 | 0.107 | 0.107 | -0.008 (-6.96%) | 6,178,100 |
25 Nov 2022 | USD | 0.12 | 0.12 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 3,444,000 |
23 Nov 2022 | USD | 0.099 | 0.137 | 0.098 | 0.11 | 0.11 | +0.014 (+14.58%) | 17,000,300 |
22 Nov 2022 | USD | 0.083 | 0.102 | 0.083 | 0.096 | 0.096 | +0.012 (+14.29%) | 9,797,700 |
21 Nov 2022 | USD | 0.093 | 0.093 | 0.083 | 0.084 | 0.084 | -0.01 (-10.64%) | 3,251,500 |
18 Nov 2022 | USD | 0.109 | 0.109 | 0.091 | 0.094 | 0.094 | -0.009 (-8.74%) | 7,947,400 |
17 Nov 2022 | USD | 0.13 | 0.13 | 0.1 | 0.103 | 0.103 | -0.025 (-19.53%) | 8,443,100 |
16 Nov 2022 | USD | 0.13 | 0.144 | 0.123 | 0.128 | 0.128 | -0.002 (-1.54%) | 7,137,100 |
15 Nov 2022 | USD | 0.099 | 0.147 | 0.094 | 0.13 | 0.13 | +0.031 (+31.31%) | 22,331,900 |
14 Nov 2022 | USD | 0.106 | 0.106 | 0.092 | 0.099 | 0.099 | -0.001 (-1%) | 5,093,200 |
11 Nov 2022 | USD | 0.1 | 0.11 | 0.086 | 0.1 | 0.1 | +0.014 (+16.28%) | 19,479,800 |
10 Nov 2022 | USD | 0.085 | 0.119 | 0.071 | 0.086 | 0.086 | +0.003 (+3.61%) | 9,186,000 |
9 Nov 2022 | USD | 0.095 | 0.095 | 0.081 | 0.083 | 0.083 | -0.004 (-4.60%) | 2,298,800 |
8 Nov 2022 | USD | 0.09 | 0.09 | 0.085 | 0.087 | 0.087 | -0.002 (-2.25%) | 925,900 |
7 Nov 2022 | USD | 0.083 | 0.092 | 0.083 | 0.089 | 0.089 | +0.002 (+2.30%) | 1,720,800 |
4 Nov 2022 | USD | 0.086 | 0.092 | 0.082 | 0.087 | 0.087 | -0.002 (-2.25%) | 2,130,400 |
3 Nov 2022 | USD | 0.093 | 0.095 | 0.087 | 0.089 | 0.089 | -0.001 (-1.11%) | 2,561,500 |
2 Nov 2022 | USD | 0.103 | 0.103 | 0.089 | 0.09 | 0.09 | -0.008 (-8.16%) | 2,891,900 |
1 Nov 2022 | USD | 0.11 | 0.11 | 0.096 | 0.098 | 0.098 | 0.0 (0.0%) | 1,157,600 |
31 Oct 2022 | USD | 0.105 | 0.105 | 0.097 | 0.098 | 0.098 | -0.001 (-1.01%) | 720,300 |
28 Oct 2022 | USD | 0.105 | 0.109 | 0.095 | 0.099 | 0.099 | -0.006 (-5.71%) | 2,989,600 |
27 Oct 2022 | USD | 0.11 | 0.118 | 0.1 | 0.105 | 0.105 | -0.002 (-1.87%) | 2,479,200 |
26 Oct 2022 | USD | 0.108 | 0.11 | 0.105 | 0.107 | 0.107 | -0.002 (-1.83%) | 1,380,500 |
25 Oct 2022 | USD | 0.105 | 0.11 | 0.1 | 0.109 | 0.109 | +0.004 (+3.81%) | 2,065,400 |
24 Oct 2022 | USD | 0.114 | 0.114 | 0.102 | 0.105 | 0.105 | -0.008 (-7.08%) | 2,056,200 |
21 Oct 2022 | USD | 0.114 | 0.114 | 0.105 | 0.113 | 0.113 | +0.003 (+2.73%) | 2,890,500 |
20 Oct 2022 | USD | 0.115 | 0.116 | 0.107 | 0.11 | 0.11 | -0.003 (-2.65%) | 1,870,100 |
19 Oct 2022 | USD | 0.127 | 0.127 | 0.112 | 0.113 | 0.113 | -0.012 (-9.60%) | 1,763,100 |
18 Oct 2022 | USD | 0.111 | 0.127 | 0.111 | 0.125 | 0.125 | +0.017 (+15.74%) | 8,088,300 |