Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 0.2001 | 0.2999 | 0.18 | 0.28 | 0.28 | +0.06 (+27.27%) | 426,093 |
7 Sep 2022 | USD | 0.2501 | 0.2501 | 0.21 | 0.22 | 0.22 | -0.08 (-26.67%) | 37,794 |
6 Sep 2022 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.028 (+10.09%) | 304 |
2 Sep 2022 | USD | 0.2725 | 0.2801 | 0.2725 | 0.2725 | 0.2725 | -0.018 (-6.20%) | 880 |
1 Sep 2022 | USD | 0.3125 | 0.3125 | 0.275 | 0.2905 | 0.2905 | -0.059 (-17%) | 10,140 |
31 Aug 2022 | USD | 0.3499 | 0.44 | 0.3026 | 0.35 | 0.35 | +0.021 (+6.38%) | 23,421 |
30 Aug 2022 | USD | 0.34 | 0.34 | 0.25 | 0.329 | 0.329 | -0.011 (-3.24%) | 24,803 |
29 Aug 2022 | USD | 0.36 | 0.3601 | 0.34 | 0.34 | 0.34 | -0.05 (-12.82%) | 15,018 |
26 Aug 2022 | USD | 0.4001 | 0.435 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 7,561 |
25 Aug 2022 | USD | 0.4275 | 0.4648 | 0.4 | 0.4 | 0.4 | -0.029 (-6.76%) | 11,360 |
24 Aug 2022 | USD | 0.3713 | 0.4299 | 0.3687 | 0.429 | 0.429 | +0.019 (+4.63%) | 9,150 |
23 Aug 2022 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
22 Aug 2022 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
19 Aug 2022 | USD | 0.3701 | 0.41 | 0.3701 | 0.41 | 0.41 | +0.043 (+11.56%) | 1,010 |
18 Aug 2022 | USD | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | -0.083 (-18.33%) | 228 |
17 Aug 2022 | USD | 0.39 | 0.4648 | 0.35 | 0.45 | 0.45 | +0.045 (+11.14%) | 20,201 |
16 Aug 2022 | USD | 0.3901 | 0.42 | 0.39 | 0.4049 | 0.4049 | +0.005 (+1.35%) | 53,263 |
15 Aug 2022 | USD | 0.4058 | 0.43 | 0.3801 | 0.3995 | 0.3995 | -0.001 (-0.13%) | 21,351 |
12 Aug 2022 | USD | 0.3501 | 0.455 | 0.3501 | 0.4 | 0.4 | +0.005 (+1.27%) | 60,158 |
11 Aug 2022 | USD | 0.3601 | 0.4251 | 0.35 | 0.395 | 0.395 | +0.005 (+1.28%) | 145,727 |
10 Aug 2022 | USD | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 5,659 |
9 Aug 2022 | USD | 0.47 | 0.47 | 0.36 | 0.37 | 0.37 | -0.1 (-21.28%) | 86,142 |
8 Aug 2022 | USD | 0.51 | 0.51 | 0.408 | 0.47 | 0.47 | -0.02 (-4.08%) | 54,223 |
5 Aug 2022 | USD | 0.5 | 0.56 | 0.34 | 0.49 | 0.49 | -0.07 (-12.52%) | 148,059 |
4 Aug 2022 | USD | 0.66 | 0.72 | 0.45 | 0.5601 | 0.5601 | +0.07 (+14.31%) | 280,917 |
3 Aug 2022 | USD | 0.42 | 0.5 | 0.4 | 0.49 | 0.49 | +0.021 (+4.48%) | 18,861 |
2 Aug 2022 | USD | 0.4499 | 0.6 | 0.37 | 0.469 | 0.469 | +0.064 (+15.75%) | 147,291 |
1 Aug 2022 | USD | 0.335 | 0.5 | 0.32 | 0.4052 | 0.4052 | 0.0 (0.0%) | 141,155 |