Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 0.135 | 0.189 | 0.056 | 0.065 | 0.065 | -0.167 (-71.98%) | 522,800 |
8 Nov 2023 | USD | 0.234 | 0.238 | 0.2 | 0.232 | 0.232 | +0.007 (+3.11%) | 161,200 |
7 Nov 2023 | USD | 0.242 | 0.248 | 0.209 | 0.225 | 0.225 | -0.016 (-6.64%) | 163,100 |
6 Nov 2023 | USD | 0.268 | 0.276 | 0.241 | 0.241 | 0.241 | -0.016 (-6.23%) | 69,500 |
3 Nov 2023 | USD | 0.26 | 0.265 | 0.245 | 0.257 | 0.257 | -0.005 (-1.91%) | 159,000 |
2 Nov 2023 | USD | 0.275 | 0.275 | 0.23 | 0.262 | 0.262 | -0.001 (-0.38%) | 113,900 |
1 Nov 2023 | USD | 0.326 | 0.326 | 0.26 | 0.263 | 0.263 | -0.037 (-12.33%) | 284,000 |
31 Oct 2023 | USD | 0.27 | 0.31 | 0.27 | 0.3 | 0.3 | +0.015 (+5.26%) | 130,500 |
30 Oct 2023 | USD | 0.287 | 0.294 | 0.27 | 0.285 | 0.285 | +0.014 (+5.17%) | 52,600 |
27 Oct 2023 | USD | 0.294 | 0.3 | 0.27 | 0.271 | 0.271 | -0.024 (-8.14%) | 65,200 |
26 Oct 2023 | USD | 0.326 | 0.326 | 0.28 | 0.295 | 0.295 | -0.025 (-7.81%) | 97,100 |
25 Oct 2023 | USD | 0.333 | 0.333 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 72,100 |
24 Oct 2023 | USD | 0.32 | 0.395 | 0.31 | 0.34 | 0.34 | +0.02 (+6.25%) | 418,300 |
23 Oct 2023 | USD | 0.347 | 0.361 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 109,900 |
20 Oct 2023 | USD | 0.401 | 0.405 | 0.28 | 0.36 | 0.36 | -0.04 (-10%) | 242,600 |
19 Oct 2023 | USD | 0.452 | 0.452 | 0.361 | 0.4 | 0.4 | -0.05 (-11.11%) | 167,600 |
18 Oct 2023 | USD | 0.427 | 0.466 | 0.41 | 0.45 | 0.45 | -0.001 (-0.22%) | 287,000 |
17 Oct 2023 | USD | 0.448 | 0.48 | 0.43 | 0.451 | 0.451 | -0.024 (-5.05%) | 446,900 |
16 Oct 2023 | USD | 0.671 | 0.671 | 0.45 | 0.475 | 0.475 | -0.094 (-16.52%) | 6,868,900 |
13 Oct 2023 | USD | 0.505 | 0.569 | 0.46 | 0.569 | 0.569 | +0.09 (+18.79%) | 171,400 |
12 Oct 2023 | USD | 0.499 | 0.545 | 0.479 | 0.479 | 0.479 | -0.012 (-2.44%) | 92,700 |
11 Oct 2023 | USD | 0.495 | 0.496 | 0.44 | 0.491 | 0.491 | -0.023 (-4.47%) | 63,600 |
10 Oct 2023 | USD | 0.522 | 0.525 | 0.472 | 0.514 | 0.514 | +0.062 (+13.72%) | 130,800 |
9 Oct 2023 | USD | 0.51 | 0.57 | 0.425 | 0.452 | 0.452 | +0.052 (+13%) | 917,400 |
6 Oct 2023 | USD | 0.5 | 0.54 | 0.4 | 0.4 | 0.4 | -0.103 (-20.48%) | 72,900 |
5 Oct 2023 | USD | 0.525 | 0.54 | 0.5 | 0.503 | 0.503 | -0.045 (-8.21%) | 37,500 |
4 Oct 2023 | USD | 0.541 | 0.551 | 0.5 | 0.548 | 0.548 | -0.003 (-0.54%) | 39,400 |
3 Oct 2023 | USD | 0.528 | 0.59 | 0.525 | 0.551 | 0.551 | +0.001 (+0.18%) | 14,300 |
2 Oct 2023 | USD | 0.59 | 0.59 | 0.521 | 0.55 | 0.55 | -0.02 (-3.51%) | 18,700 |
29 Sep 2023 | USD | 0.58 | 0.599 | 0.536 | 0.57 | 0.57 | +0.017 (+3.07%) | 13,000 |