Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 3.25 | 4 | 3.25 | 3.58 | 3.58 | +0.28 (+8.48%) | 396,165 |
21 Jul 2022 | USD | 3.1601 | 3.63 | 3.1601 | 3.3 | 3.3 | -0.21 (-5.98%) | 197,204 |
20 Jul 2022 | USD | 3.15 | 3.58 | 3.15 | 3.51 | 3.51 | +0.28 (+8.67%) | 566,070 |
19 Jul 2022 | USD | 3.03 | 3.54 | 3.03 | 3.23 | 3.23 | -0.01 (-0.31%) | 524,976 |
18 Jul 2022 | USD | 3.4 | 3.48 | 3.06 | 3.24 | 3.24 | -0.16 (-4.71%) | 273,844 |
15 Jul 2022 | USD | 3.08 | 3.48 | 2.78 | 3.4 | 3.4 | +0.32 (+10.39%) | 797,816 |
14 Jul 2022 | USD | 2.62 | 3.28 | 2.3 | 3.08 | 3.08 | +0.28 (+10.00%) | 529,783 |
13 Jul 2022 | USD | 1.54 | 3.0679 | 1.54 | 2.8 | 2.8 | +0.84 (+42.86%) | 1,857,248 |
12 Jul 2022 | USD | 1.55 | 2.2985 | 1.55 | 1.96 | 1.96 | +0.5 (+34.25%) | 1,377,740 |
11 Jul 2022 | USD | 0.9 | 1.5 | 0.7 | 1.46 | 1.46 | +0.56 (+62.22%) | 1,414,019 |
8 Jul 2022 | USD | 0.5501 | 0.9175 | 0.5 | 0.9 | 0.9 | +0.435 (+93.55%) | 2,177,467 |
7 Jul 2022 | USD | 0.3421 | 0.47 | 0.3421 | 0.465 | 0.465 | +0.193 (+71.21%) | 42,108 |
6 Jul 2022 | USD | 0.3125 | 0.3125 | 0.2701 | 0.2716 | 0.2716 | -0.038 (-12.42%) | 14,016 |
5 Jul 2022 | USD | 0.3949 | 0.3975 | 0.3101 | 0.3101 | 0.3101 | -0.071 (-18.61%) | 10,959 |
1 Jul 2022 | USD | 0.3301 | 0.3975 | 0.3001 | 0.381 | 0.381 | +0.025 (+7.02%) | 35,455 |
30 Jun 2022 | USD | 0.356 | 0.356 | 0.356 | 0.356 | 0.356 | +0.018 (+5.45%) | 301 |
29 Jun 2022 | USD | 0.4501 | 0.4501 | 0.3287 | 0.3376 | 0.3376 | -0.172 (-33.80%) | 8,537 |
28 Jun 2022 | USD | 0.41 | 0.5147 | 0.41 | 0.51 | 0.51 | +0.095 (+22.74%) | 8,138 |
27 Jun 2022 | USD | 0.45 | 0.4599 | 0.4149 | 0.4155 | 0.4155 | +0.001 (+0.14%) | 14,499 |
24 Jun 2022 | USD | 0.32 | 0.4149 | 0.32 | 0.4149 | 0.4149 | +0.005 (+1.20%) | 1,984 |
23 Jun 2022 | USD | 0.45 | 0.45 | 0.32 | 0.41 | 0.41 | -0.04 (-8.87%) | 7,146 |
22 Jun 2022 | USD | 0.33 | 0.4499 | 0.3202 | 0.4499 | 0.4499 | +0.1 (+28.51%) | 7,056 |
21 Jun 2022 | USD | 0.44 | 0.44 | 0.32 | 0.3501 | 0.3501 | -0.05 (-12.45%) | 5,100 |
17 Jun 2022 | USD | 0.36 | 0.3999 | 0.32 | 0.3999 | 0.3999 | -0.017 (-4.17%) | 19,063 |
16 Jun 2022 | USD | 0.4175 | 0.4799 | 0.355 | 0.4173 | 0.4173 | -0.063 (-13.04%) | 13,510 |
15 Jun 2022 | USD | 0.4466 | 0.4799 | 0.4106 | 0.4799 | 0.4799 | -0 (-0.02%) | 28,426 |
14 Jun 2022 | USD | 0.4949 | 0.4949 | 0.4466 | 0.48 | 0.48 | +0.04 (+9.09%) | 4,900 |
13 Jun 2022 | USD | 0.5457 | 0.5457 | 0.44 | 0.44 | 0.44 | -0.11 (-20%) | 10,939 |
10 Jun 2022 | USD | 0.5488 | 0.55 | 0.5478 | 0.55 | 0.55 | -0.038 (-6.48%) | 5,964 |
9 Jun 2022 | USD | 0.5456 | 0.5881 | 0.5456 | 0.5881 | 0.5881 | +0.025 (+4.53%) | 4,814 |