Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 0.1631 | 0.182 | 0.152 | 0.1683 | 0.1683 | +0.008 (+5.06%) | 692,467 |
22 Jul 2022 | USD | 0.1875 | 0.197 | 0.1601 | 0.1602 | 0.1602 | -0.027 (-14.56%) | 2,323,120 |
21 Jul 2022 | USD | 0.166 | 0.197 | 0.152 | 0.1875 | 0.1875 | +0.013 (+7.14%) | 1,137,122 |
20 Jul 2022 | USD | 0.199 | 0.2199 | 0.1577 | 0.175 | 0.175 | -0.022 (-11.17%) | 2,327,299 |
19 Jul 2022 | USD | 0.1415 | 0.239 | 0.14 | 0.197 | 0.197 | +0.057 (+40.71%) | 4,054,412 |
18 Jul 2022 | USD | 0.145 | 0.159 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 5,021,308 |
15 Jul 2022 | USD | 0.1566 | 0.2 | 0.13 | 0.13 | 0.13 | -0.044 (-25.37%) | 3,360,221 |
14 Jul 2022 | USD | 0.17 | 0.209 | 0.137 | 0.1742 | 0.1742 | +0.007 (+4.00%) | 2,858,552 |
13 Jul 2022 | USD | 0.15 | 0.2 | 0.0769 | 0.1675 | 0.1675 | -0.101 (-37.64%) | 6,162,271 |
12 Jul 2022 | USD | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.0 (0.0%) | 0 |
11 Jul 2022 | USD | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.0 (0.0%) | 0 |
8 Jul 2022 | USD | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.0 (0.0%) | 0 |
7 Jul 2022 | USD | 0.2686 | 0.2686 | 0.2686 | 0.2686 | 0.2686 | -0 (-0.15%) | 0 |
6 Jul 2022 | USD | 0.269 | 0.269 | 0.269 | 0.269 | 0.269 | 0.0 (0.0%) | 0 |
5 Jul 2022 | USD | 0.25 | 0.365 | 0.22 | 0.269 | 0.269 | -0.036 (-11.80%) | 4,955,100 |
1 Jul 2022 | USD | 0.38 | 0.44 | 0.251 | 0.305 | 0.305 | -0.135 (-30.68%) | 7,657,000 |
30 Jun 2022 | USD | 0.475 | 0.532 | 0.376 | 0.44 | 0.44 | -0.12 (-21.43%) | 3,227,800 |
29 Jun 2022 | USD | 0.33 | 0.58 | 0.321 | 0.56 | 0.56 | +0.214 (+61.85%) | 3,734,100 |
28 Jun 2022 | USD | 0.445 | 0.49 | 0.331 | 0.346 | 0.346 | -0.109 (-23.96%) | 4,249,900 |
27 Jun 2022 | USD | 0.6 | 0.643 | 0.425 | 0.455 | 0.455 | -0.125 (-21.55%) | 3,337,000 |
24 Jun 2022 | USD | 0.58 | 0.6 | 0.5 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,069,100 |
23 Jun 2022 | USD | 0.65 | 0.685 | 0.518 | 0.56 | 0.56 | -0.011 (-1.93%) | 3,774,100 |
22 Jun 2022 | USD | 1 | 1.04 | 0.43 | 0.571 | 0.571 | -0.654 (-53.39%) | 16,457,500 |
21 Jun 2022 | USD | 1.08 | 1.3 | 1.08 | 1.225 | 1.225 | +0.205 (+20.10%) | 2,636,300 |
17 Jun 2022 | USD | 1.03 | 1.06 | 0.93 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,856,200 |
16 Jun 2022 | USD | 1.19 | 1.19 | 1 | 1.04 | 1.04 | -0.15 (-12.61%) | 1,754,200 |
15 Jun 2022 | USD | 1.58 | 1.58 | 1.15 | 1.19 | 1.19 | -0.35 (-22.73%) | 2,684,400 |
14 Jun 2022 | USD | 1.54 | 1.6 | 1.398 | 1.54 | 1.54 | -0.037 (-2.35%) | 1,009,700 |
13 Jun 2022 | USD | 1.67 | 1.82 | 1.467 | 1.577 | 1.577 | -0.353 (-18.29%) | 1,158,500 |
10 Jun 2022 | USD | 2.1 | 2.1 | 1.92 | 1.93 | 1.93 | -0.19 (-8.96%) | 656,200 |