Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | USD | 0.28 | 0.37 | 0.28 | 0.3 | 0.3 | -0.06 (-16.67%) | 22,000 |
17 Jun 2022 | USD | 0.28 | 0.37 | 0.25 | 0.36 | 0.36 | -0.03 (-7.69%) | 63,100 |
16 Jun 2022 | USD | 0.28 | 0.449 | 0.28 | 0.39 | 0.39 | -0.06 (-13.33%) | 61,900 |
15 Jun 2022 | USD | 0.32 | 0.498 | 0.25 | 0.45 | 0.45 | +0.13 (+40.63%) | 73,900 |
14 Jun 2022 | USD | 0.408 | 0.5 | 0.312 | 0.32 | 0.32 | -0.086 (-21.18%) | 161,500 |
13 Jun 2022 | USD | 0.27 | 0.55 | 0.27 | 0.406 | 0.406 | -0.152 (-27.24%) | 350,600 |
10 Jun 2022 | USD | 0.519 | 0.635 | 0.46 | 0.558 | 0.558 | +0.038 (+7.31%) | 1,153,200 |
9 Jun 2022 | USD | 0.58 | 0.58 | 0.5 | 0.52 | 0.52 | -0.057 (-9.88%) | 585,800 |
8 Jun 2022 | USD | 0.57 | 0.596 | 0.561 | 0.577 | 0.577 | +0.008 (+1.41%) | 336,700 |
7 Jun 2022 | USD | 0.598 | 0.6 | 0.56 | 0.569 | 0.569 | +0.004 (+0.71%) | 1,356,000 |
6 Jun 2022 | USD | 0.72 | 0.72 | 0.565 | 0.565 | 0.565 | -0.215 (-27.56%) | 1,119,700 |
3 Jun 2022 | USD | 0.91 | 0.947 | 0.771 | 0.78 | 0.78 | -0.22 (-22%) | 1,170,600 |
2 Jun 2022 | USD | 0.845 | 1.065 | 0.75 | 1 | 1 | -0.76 (-43.18%) | 4,225,100 |
1 Jun 2022 | USD | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | -0.12 (-6.38%) | 67,300 |
31 May 2022 | USD | 1.92 | 1.94 | 1.855 | 1.88 | 1.88 | -0.08 (-4.08%) | 79,700 |
27 May 2022 | USD | 1.93 | 1.96 | 1.895 | 1.96 | 1.96 | +0.05 (+2.62%) | 40,500 |
26 May 2022 | USD | 1.85 | 2.03 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 59,600 |
25 May 2022 | USD | 1.97 | 2.01 | 1.88 | 1.9 | 1.9 | -0.09 (-4.52%) | 48,400 |
24 May 2022 | USD | 2.12 | 2.12 | 1.97 | 1.99 | 1.99 | -0.14 (-6.57%) | 48,100 |
23 May 2022 | USD | 2.09 | 2.17 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 38,800 |
20 May 2022 | USD | 2.18 | 2.199 | 1.98 | 2.1 | 2.1 | -0.01 (-0.47%) | 72,700 |
19 May 2022 | USD | 1.92 | 2.19 | 1.92 | 2.11 | 2.11 | +0.175 (+9.04%) | 120,600 |
18 May 2022 | USD | 1.96 | 2.03 | 1.92 | 1.935 | 1.935 | -0.085 (-4.21%) | 73,300 |
17 May 2022 | USD | 1.89 | 2.028 | 1.84 | 2.02 | 2.02 | +0.18 (+9.78%) | 119,800 |
16 May 2022 | USD | 1.81 | 1.88 | 1.8 | 1.84 | 1.84 | -0.06 (-3.16%) | 80,200 |
13 May 2022 | USD | 1.8 | 1.95 | 1.79 | 1.9 | 1.9 | +0.17 (+9.83%) | 105,900 |
12 May 2022 | USD | 1.65 | 1.75 | 1.6 | 1.73 | 1.73 | +0.08 (+4.85%) | 73,300 |
11 May 2022 | USD | 1.75 | 1.85 | 1.64 | 1.65 | 1.65 | -0.14 (-7.82%) | 225,000 |
10 May 2022 | USD | 1.75 | 1.84 | 1.7 | 1.79 | 1.79 | +0.05 (+2.87%) | 94,600 |
9 May 2022 | USD | 1.73 | 1.85 | 1.663 | 1.74 | 1.74 | -0.01 (-0.57%) | 205,200 |