Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | USD | 0.221 | 0.231 | 0.2 | 0.208 | 0.208 | -0.009 (-4.15%) | 3,158,200 |
21 Nov 2022 | USD | 0.231 | 0.231 | 0.211 | 0.217 | 0.217 | -0.015 (-6.47%) | 1,727,000 |
18 Nov 2022 | USD | 0.226 | 0.25 | 0.222 | 0.232 | 0.232 | -0.007 (-2.93%) | 2,047,300 |
17 Nov 2022 | USD | 0.245 | 0.249 | 0.221 | 0.239 | 0.239 | -0.021 (-8.08%) | 2,291,800 |
16 Nov 2022 | USD | 0.28 | 0.288 | 0.242 | 0.26 | 0.26 | -0.012 (-4.41%) | 2,260,700 |
15 Nov 2022 | USD | 0.3 | 0.31 | 0.265 | 0.272 | 0.272 | -0.035 (-11.40%) | 2,841,400 |
14 Nov 2022 | USD | 0.31 | 0.343 | 0.285 | 0.307 | 0.307 | +0.009 (+3.02%) | 2,945,200 |
11 Nov 2022 | USD | 0.279 | 0.325 | 0.263 | 0.298 | 0.298 | +0.018 (+6.43%) | 2,311,700 |
10 Nov 2022 | USD | 0.273 | 0.285 | 0.25 | 0.28 | 0.28 | +0.034 (+13.82%) | 1,796,600 |
9 Nov 2022 | USD | 0.297 | 0.297 | 0.24 | 0.246 | 0.246 | -0.041 (-14.29%) | 2,477,800 |
8 Nov 2022 | USD | 0.289 | 0.338 | 0.263 | 0.287 | 0.287 | -0.004 (-1.37%) | 3,940,800 |
7 Nov 2022 | USD | 0.231 | 0.33 | 0.228 | 0.291 | 0.291 | +0.031 (+11.92%) | 8,000,300 |
4 Nov 2022 | USD | 0.24 | 0.26 | 0.206 | 0.26 | 0.26 | -0.02 (-7.14%) | 4,965,100 |
3 Nov 2022 | USD | 0.34 | 0.38 | 0.241 | 0.28 | 0.28 | 0.0 (0.0%) | 26,867,400 |
2 Nov 2022 | USD | 0.202 | 0.47 | 0.18 | 0.28 | 0.28 | +0.1 (+55.56%) | 86,757,100 |
1 Nov 2022 | USD | 0.239 | 0.24 | 0.165 | 0.18 | 0.18 | -0.041 (-18.55%) | 6,100,200 |
31 Oct 2022 | USD | 0.278 | 0.28 | 0.2 | 0.221 | 0.221 | -0.069 (-23.79%) | 4,165,000 |
28 Oct 2022 | USD | 0.279 | 0.41 | 0.279 | 0.29 | 0.29 | +0.008 (+2.84%) | 14,797,400 |
27 Oct 2022 | USD | 0.324 | 0.33 | 0.273 | 0.282 | 0.282 | -0.052 (-15.57%) | 1,919,100 |
26 Oct 2022 | USD | 0.445 | 0.445 | 0.324 | 0.334 | 0.334 | -0.082 (-19.71%) | 3,378,700 |
25 Oct 2022 | USD | 0.54 | 0.557 | 0.41 | 0.416 | 0.416 | -0.089 (-17.62%) | 2,015,300 |
24 Oct 2022 | USD | 0.86 | 0.88 | 0.491 | 0.505 | 0.505 | -0.345 (-40.59%) | 1,822,400 |
21 Oct 2022 | USD | 1.11 | 1.11 | 0.819 | 0.85 | 0.85 | -0.25 (-22.73%) | 1,548,200 |
20 Oct 2022 | USD | 1.22 | 1.39 | 1.02 | 1.1 | 1.1 | -0.22 (-16.67%) | 892,700 |
19 Oct 2022 | USD | 1.4 | 1.42 | 1.28 | 1.32 | 1.32 | -0.08 (-5.71%) | 202,700 |
18 Oct 2022 | USD | 1.33 | 1.42 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 295,600 |
17 Oct 2022 | USD | 1.3 | 1.39 | 1.22 | 1.32 | 1.32 | +0.06 (+4.76%) | 835,100 |
14 Oct 2022 | USD | 1.1 | 1.28 | 1.02 | 1.26 | 1.26 | +0.14 (+12.50%) | 1,744,400 |
13 Oct 2022 | USD | 1.18 | 1.21 | 1 | 1.12 | 1.12 | -0.03 (-2.61%) | 843,400 |
12 Oct 2022 | USD | 1 | 1.23 | 1 | 1.15 | 1.15 | +0.175 (+17.95%) | 1,056,200 |