Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.31 | 0.31 | 0.28 | 0.29 | 58 | -0.02 (-6.45%) | 757,500 |
22 Sep 2022 | USD | 0.31 | 0.32 | 0.29 | 0.31 | 62 | -0.01 (-3.13%) | 579,200 |
21 Sep 2022 | USD | 0.32 | 0.33 | 0.32 | 0.32 | 64 | 0.0 (0.0%) | 257,100 |
20 Sep 2022 | USD | 0.31 | 0.34 | 0.31 | 0.32 | 64 | 0.0 (0.0%) | 803,100 |
19 Sep 2022 | USD | 0.33 | 0.35 | 0.3 | 0.32 | 64 | -0.02 (-5.88%) | 816,600 |
16 Sep 2022 | USD | 0.37 | 0.38 | 0.33 | 0.34 | 68 | -0.04 (-10.53%) | 947,300 |
15 Sep 2022 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 76 | 0.0 (0.0%) | 627,000 |
14 Sep 2022 | USD | 0.38 | 0.39 | 0.36 | 0.38 | 76 | 0.0 (0.0%) | 1,039,300 |
13 Sep 2022 | USD | 0.44 | 0.45 | 0.37 | 0.38 | 76 | -0.06 (-13.64%) | 3,370,900 |
12 Sep 2022 | USD | 0.43 | 0.46 | 0.42 | 0.44 | 88 | +0.03 (+7.32%) | 6,810,700 |
9 Sep 2022 | USD | 0.4 | 0.42 | 0.38 | 0.41 | 82 | +0.01 (+2.50%) | 2,993,300 |
8 Sep 2022 | USD | 0.4 | 0.4 | 0.38 | 0.4 | 80 | 0.0 (0.0%) | 1,577,500 |
7 Sep 2022 | USD | 0.41 | 0.43 | 0.38 | 0.4 | 80 | -0.03 (-6.98%) | 2,637,000 |
6 Sep 2022 | USD | 0.38 | 0.45 | 0.35 | 0.43 | 86 | +0.06 (+16.22%) | 9,076,200 |
2 Sep 2022 | USD | 0.39 | 0.39 | 0.35 | 0.37 | 74 | 0.0 (0.0%) | 1,409,600 |
1 Sep 2022 | USD | 0.41 | 0.41 | 0.33 | 0.37 | 74 | -0.03 (-7.50%) | 5,998,900 |
31 Aug 2022 | USD | 0.34 | 0.41 | 0.33 | 0.4 | 80 | +0.07 (+21.21%) | 9,880,700 |
30 Aug 2022 | USD | 0.31 | 0.34 | 0.31 | 0.33 | 66 | +0.02 (+6.45%) | 1,473,800 |
29 Aug 2022 | USD | 0.31 | 0.32 | 0.3 | 0.31 | 62 | -0.01 (-3.13%) | 1,511,300 |
26 Aug 2022 | USD | 0.33 | 0.34 | 0.3 | 0.32 | 64 | -0.02 (-5.88%) | 3,565,600 |
25 Aug 2022 | USD | 0.36 | 0.38 | 0.32 | 0.34 | 68 | -0.08 (-19.05%) | 8,596,100 |
24 Aug 2022 | USD | 0.4 | 0.44 | 0.34 | 0.42 | 84 | +0.16 (+61.54%) | 71,109,400 |
23 Aug 2022 | USD | 0.29 | 0.3 | 0.26 | 0.26 | 52 | -0.03 (-10.34%) | 283,700 |
22 Aug 2022 | USD | 0.31 | 0.31 | 0.28 | 0.29 | 58 | +0.01 (+3.57%) | 663,600 |
19 Aug 2022 | USD | 0.33 | 0.33 | 0.28 | 0.28 | 56 | -0.05 (-15.15%) | 258,600 |
18 Aug 2022 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 66 | 0.0 (0.0%) | 186,800 |
17 Aug 2022 | USD | 0.35 | 0.35 | 0.32 | 0.33 | 66 | -0.01 (-2.94%) | 428,600 |
16 Aug 2022 | USD | 0.33 | 0.34 | 0.31 | 0.34 | 68 | +0.01 (+3.03%) | 600,300 |
15 Aug 2022 | USD | 0.35 | 0.36 | 0.32 | 0.33 | 66 | -0.02 (-5.71%) | 622,500 |
12 Aug 2022 | USD | 0.33 | 0.35 | 0.32 | 0.35 | 70 | +0.02 (+6.06%) | 635,000 |