Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | USD | 0.416 | 0.47 | 0.357 | 0.373 | 0.373 | -0.097 (-20.64%) | 510,400 |
15 Nov 2022 | USD | 0.42 | 0.531 | 0.388 | 0.47 | 0.47 | 0.0 (0.0%) | 1,028,700 |
14 Nov 2022 | USD | 0.384 | 0.502 | 0.33 | 0.47 | 0.47 | +0.088 (+23.04%) | 845,300 |
11 Nov 2022 | USD | 0.286 | 0.62 | 0.26 | 0.382 | 0.382 | +0.114 (+42.54%) | 3,280,700 |
10 Nov 2022 | USD | 0.241 | 0.298 | 0.241 | 0.268 | 0.268 | +0.027 (+11.20%) | 1,153,900 |
9 Nov 2022 | USD | 0.401 | 0.59 | 0.221 | 0.241 | 0.241 | -0.469 (-66.06%) | 3,642,300 |
8 Nov 2022 | USD | 0.77 | 0.77 | 0.7 | 0.71 | 0.71 | -0.025 (-3.40%) | 1,064,200 |
7 Nov 2022 | USD | 0.808 | 0.808 | 0.72 | 0.735 | 0.735 | -0.097 (-11.66%) | 1,731,500 |
4 Nov 2022 | USD | 0.71 | 0.855 | 0.675 | 0.832 | 0.832 | +0.085 (+11.38%) | 4,106,200 |
3 Nov 2022 | USD | 0.85 | 0.87 | 0.732 | 0.747 | 0.747 | -0.133 (-15.11%) | 4,830,400 |
2 Nov 2022 | USD | 0.99 | 0.99 | 0.86 | 0.88 | 0.88 | -0.106 (-10.75%) | 4,686,800 |
1 Nov 2022 | USD | 1.11 | 1.15 | 0.96 | 0.986 | 0.986 | -0.064 (-6.10%) | 8,166,900 |
31 Oct 2022 | USD | 0.99 | 1.11 | 0.98 | 1.05 | 1.05 | -2.25 (-68.18%) | 23,130,500 |
28 Oct 2022 | USD | 1.84 | 4.49 | 1.81 | 3.3 | 3.3 | +2 (+153.85%) | 106,556,500 |
27 Oct 2022 | USD | 1.34 | 1.62 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 968,800 |
26 Oct 2022 | USD | 1.27 | 1.46 | 1.27 | 1.4 | 1.4 | +0.13 (+10.24%) | 544,200 |
25 Oct 2022 | USD | 1.21 | 1.39 | 1.17 | 1.27 | 1.27 | 0.0 (0.0%) | 1,142,800 |
24 Oct 2022 | USD | 1.34 | 2.12 | 1.082 | 1.27 | 1.27 | -0.26 (-16.99%) | 6,676,000 |
21 Oct 2022 | USD | 1.89 | 2.04 | 1.4 | 1.53 | 1.53 | -0.36 (-19.05%) | 1,264,300 |
20 Oct 2022 | USD | 1.29 | 2.2 | 1.26 | 1.89 | 1.89 | +0.64 (+51.20%) | 8,410,600 |
19 Oct 2022 | USD | 1.33 | 1.33 | 1.2 | 1.25 | 1.25 | -0.16 (-11.35%) | 321,200 |
18 Oct 2022 | USD | 1.63 | 1.689 | 1.39 | 1.41 | 1.41 | -0.27 (-16.07%) | 592,973 |
17 Oct 2022 | USD | 1.79 | 1.85 | 1.61 | 1.68 | 1.68 | -0.1 (-5.62%) | 291,103 |
14 Oct 2022 | USD | 1.83 | 1.93 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 217,623 |
13 Oct 2022 | USD | 2.0299 | 2.0299 | 1.8 | 1.83 | 1.83 | -0.35 (-16.06%) | 355,689 |
12 Oct 2022 | USD | 2.36 | 2.46 | 2.045 | 2.18 | 2.18 | -0.24 (-9.92%) | 201,119 |
11 Oct 2022 | USD | 3 | 3 | 2.21 | 2.42 | 2.42 | -0.61 (-20.13%) | 400,257 |
10 Oct 2022 | USD | 3.9 | 4.07 | 3.0301 | 3.0301 | 3.0301 | -0.95 (-23.87%) | 304,900 |
7 Oct 2022 | USD | 3.88 | 4.04 | 3.1006 | 3.9804 | 3.9804 | +0.216 (+5.75%) | 513,755 |
7 Oct 2022 |
|
|||||||
6 Oct 2022 | USD | 0.1883 | 0.19 | 0.18 | 0.1882 | 3.764 | +0.013 (+7.11%) | 42,457 |