Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 0.2799 | 0.2799 | 0.2094 | 0.27 | 0.27 | -0.01 (-3.61%) | 1,686,198 |
22 Jul 2022 | USD | 0.39 | 0.4009 | 0.275 | 0.2801 | 0.2801 | -0.13 (-31.63%) | 676,323 |
21 Jul 2022 | USD | 0.3701 | 0.4162 | 0.3687 | 0.4097 | 0.4097 | -0.03 (-6.89%) | 1,191,016 |
20 Jul 2022 | USD | 0.4 | 0.452 | 0.35 | 0.44 | 0.44 | -0.02 (-4.35%) | 490,694 |
19 Jul 2022 | USD | 0.4 | 0.4649 | 0.37 | 0.46 | 0.46 | +0.032 (+7.53%) | 385,804 |
18 Jul 2022 | USD | 0.3 | 0.4278 | 0.3 | 0.4278 | 0.4278 | +0.028 (+7.00%) | 426,120 |
15 Jul 2022 | USD | 0.3 | 0.4 | 0.3 | 0.3998 | 0.3998 | +0.078 (+24.20%) | 572,780 |
14 Jul 2022 | USD | 0.2412 | 0.3219 | 0.2375 | 0.3219 | 0.3219 | +0.081 (+33.46%) | 892,523 |
13 Jul 2022 | USD | 0.204 | 0.2435 | 0.204 | 0.2412 | 0.2412 | -0.002 (-0.94%) | 457,070 |
12 Jul 2022 | USD | 0.171 | 0.26 | 0.165 | 0.2435 | 0.2435 | -0.196 (-44.57%) | 2,433,400 |
11 Jul 2022 | USD | 0.45 | 0.4683 | 0.4101 | 0.4393 | 0.4393 | -0.003 (-0.66%) | 1,163,801 |
8 Jul 2022 | USD | 0.45 | 0.46 | 0.414 | 0.4422 | 0.4422 | -0.008 (-1.73%) | 82,012 |
7 Jul 2022 | USD | 0.45 | 0.4649 | 0.43 | 0.45 | 0.45 | +0.03 (+7.14%) | 21,893 |
6 Jul 2022 | USD | 0.4452 | 0.4452 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 18,165 |
5 Jul 2022 | USD | 0.5 | 0.5 | 0.41 | 0.43 | 0.43 | -0.03 (-6.52%) | 21,130 |
1 Jul 2022 | USD | 0.4101 | 0.46 | 0.41 | 0.46 | 0.46 | +0.03 (+6.95%) | 37,009 |
30 Jun 2022 | USD | 0.46 | 0.47 | 0.4301 | 0.4301 | 0.4301 | +0.008 (+1.80%) | 8,280 |
29 Jun 2022 | USD | 0.4999 | 0.5 | 0.42 | 0.4225 | 0.4225 | -0.077 (-15.47%) | 25,370 |
28 Jun 2022 | USD | 0.5 | 0.51 | 0.42 | 0.4998 | 0.4998 | -0 (-0.04%) | 623,242 |
27 Jun 2022 | USD | 0.41 | 0.51 | 0.41 | 0.5 | 0.5 | +0.05 (+11.11%) | 34,511 |
24 Jun 2022 | USD | 0.51 | 0.512 | 0.435 | 0.45 | 0.45 | -0.04 (-8.16%) | 12,994 |
23 Jun 2022 | USD | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | +0.07 (+16.67%) | 24,167 |
22 Jun 2022 | USD | 0.44 | 0.4602 | 0.42 | 0.42 | 0.42 | +0.01 (+2.41%) | 15,764 |
21 Jun 2022 | USD | 0.51 | 0.51 | 0.41 | 0.4101 | 0.4101 | -0.067 (-13.97%) | 61,606 |
17 Jun 2022 | USD | 0.4101 | 0.51 | 0.4101 | 0.4767 | 0.4767 | +0.057 (+13.50%) | 85,906 |
16 Jun 2022 | USD | 0.405 | 0.48 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 44,092 |
15 Jun 2022 | USD | 0.405 | 0.45 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 27,225 |
14 Jun 2022 | USD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 5,284 |
13 Jun 2022 | USD | 0.41 | 0.44 | 0.4098 | 0.42 | 0.42 | -0.01 (-2.33%) | 107,400 |
10 Jun 2022 | USD | 0.4299 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.29%) | 31,998 |