Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | USD | 0.36 | 0.3817 | 0.3471 | 0.3773 | 0.3773 | +0.049 (+15.00%) | 617,891 |
23 Aug 2022 | USD | 0.3045 | 0.3318 | 0.3045 | 0.3281 | 0.3281 | +0.026 (+8.57%) | 301,146 |
22 Aug 2022 | USD | 0.3 | 0.3125 | 0.3 | 0.3022 | 0.3022 | -0.013 (-4.06%) | 151,499 |
19 Aug 2022 | USD | 0.337 | 0.337 | 0.3072 | 0.315 | 0.315 | -0.015 (-4.55%) | 122,426 |
18 Aug 2022 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 46,900 |
17 Aug 2022 | USD | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -0.02 (-5.71%) | 221,900 |
16 Aug 2022 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 110,900 |
15 Aug 2022 | USD | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 667,600 |
12 Aug 2022 | USD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 107,400 |
11 Aug 2022 | USD | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 403,400 |
10 Aug 2022 | USD | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 442,200 |
9 Aug 2022 | USD | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 406,500 |
8 Aug 2022 | USD | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 382,800 |
5 Aug 2022 | USD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 74,000 |
4 Aug 2022 | USD | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 250,700 |
3 Aug 2022 | USD | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,013,200 |
2 Aug 2022 | USD | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | +0.01 (+2.78%) | 387,300 |
1 Aug 2022 | USD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 117,000 |
29 Jul 2022 | USD | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | +0.05 (+15.63%) | 1,085,500 |
28 Jul 2022 | USD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 54,500 |
27 Jul 2022 | USD | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | +0.04 (+14.29%) | 219,000 |
26 Jul 2022 | USD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 41,200 |
25 Jul 2022 | USD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.03 (+11.54%) | 41,700 |
22 Jul 2022 | USD | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 44,800 |
21 Jul 2022 | USD | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 111,500 |
20 Jul 2022 | USD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 291,000 |
19 Jul 2022 | USD | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 229,200 |
18 Jul 2022 | USD | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 175,900 |
15 Jul 2022 | USD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 93,000 |
14 Jul 2022 | USD | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 76,800 |