Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 10.45 | 14 | 9.88 | 13.79 | 13.79 | +3.34 (+31.96%) | 25,674,100 |
19 Sep 2023 | USD | 9.25 | 11.15 | 8.203 | 10.45 | 10.45 | +4.38 (+72.16%) | 42,475,800 |
18 Sep 2023 | USD | 6.32 | 8.5 | 5.67 | 6.07 | 6.07 | +1.935 (+46.80%) | 41,884,400 |
15 Sep 2023 | USD | 4.29 | 4.65 | 4.135 | 4.135 | 4.135 | -0.245 (-5.59%) | 15,000 |
14 Sep 2023 | USD | 4.57 | 4.628 | 4.263 | 4.38 | 4.38 | -0.25 (-5.40%) | 24,800 |
13 Sep 2023 | USD | 5.48 | 5.48 | 4.6 | 4.63 | 4.63 | -76.37 (-94.28%) | 79,700 |
13 Sep 2023 |
|
|||||||
12 Sep 2023 | USD | 6.45 | 6.6 | 4.995 | 5.4 | 81 | -1.065 (-16.47%) | 47,927 |
11 Sep 2023 | USD | 6.3 | 6.66 | 6.27 | 6.465 | 96.975 | +6.037 (+1410.51%) | 5,280 |
8 Sep 2023 | USD | 0.426 | 0.452 | 0.421 | 0.428 | 6.42 | -0.007 (-1.61%) | 14,400 |
7 Sep 2023 | USD | 0.466 | 0.466 | 0.43 | 0.435 | 6.525 | -0.009 (-2.03%) | 22,500 |
6 Sep 2023 | USD | 0.47 | 0.47 | 0.441 | 0.444 | 6.66 | -0.008 (-1.77%) | 12,800 |
5 Sep 2023 | USD | 0.454 | 0.466 | 0.431 | 0.452 | 6.78 | -0.016 (-3.42%) | 13,200 |
1 Sep 2023 | USD | 0.475 | 0.488 | 0.405 | 0.468 | 7.02 | +0.017 (+3.77%) | 119,000 |
31 Aug 2023 | USD | 0.503 | 0.507 | 0.45 | 0.451 | 6.765 | -0.053 (-10.52%) | 113,200 |
30 Aug 2023 | USD | 0.48 | 0.52 | 0.48 | 0.504 | 7.56 | +0.015 (+3.07%) | 27,200 |
29 Aug 2023 | USD | 0.48 | 0.497 | 0.475 | 0.489 | 7.335 | +0.029 (+6.30%) | 25,000 |
28 Aug 2023 | USD | 0.501 | 0.518 | 0.45 | 0.46 | 6.9 | -0.053 (-10.33%) | 170,000 |
25 Aug 2023 | USD | 0.56 | 0.57 | 0.49 | 0.513 | 7.695 | -0.067 (-11.55%) | 188,800 |
24 Aug 2023 | USD | 0.603 | 0.603 | 0.56 | 0.58 | 8.7 | -0.023 (-3.81%) | 40,000 |
23 Aug 2023 | USD | 0.58 | 0.607 | 0.58 | 0.603 | 9.045 | +0.023 (+3.97%) | 37,400 |
22 Aug 2023 | USD | 0.561 | 0.598 | 0.56 | 0.58 | 8.7 | +0.007 (+1.22%) | 41,800 |
21 Aug 2023 | USD | 0.55 | 0.61 | 0.541 | 0.573 | 8.595 | +0.032 (+5.91%) | 165,600 |
18 Aug 2023 | USD | 0.552 | 0.578 | 0.54 | 0.541 | 8.115 | -0.009 (-1.64%) | 13,900 |
17 Aug 2023 | USD | 0.57 | 0.578 | 0.54 | 0.55 | 8.25 | -0.01 (-1.79%) | 47,600 |
16 Aug 2023 | USD | 0.56 | 0.602 | 0.56 | 0.56 | 8.4 | +0.006 (+1.08%) | 9,800 |
15 Aug 2023 | USD | 0.591 | 0.61 | 0.55 | 0.554 | 8.31 | -0.036 (-6.10%) | 31,900 |
14 Aug 2023 | USD | 0.629 | 0.629 | 0.59 | 0.59 | 8.85 | +0.008 (+1.37%) | 36,600 |
11 Aug 2023 | USD | 0.583 | 0.648 | 0.501 | 0.582 | 8.73 | -0.008 (-1.36%) | 199,300 |
10 Aug 2023 | USD | 0.63 | 0.64 | 0.59 | 0.59 | 8.85 | -0.056 (-8.67%) | 61,200 |
9 Aug 2023 | USD | 0.634 | 0.654 | 0.61 | 0.646 | 9.69 | +0.006 (+0.94%) | 27,600 |