Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2023 | USD | 0.28 | 0.5 | 0.28 | 0.301 | 0.301 | -0.006 (-2.11%) | 55,457 |
23 Oct 2023 | USD | 0.3151 | 0.3151 | 0.27 | 0.3075 | 0.3075 | +0.007 (+2.50%) | 16,380 |
20 Oct 2023 | USD | 0.3675 | 0.38 | 0.27 | 0.3 | 0.3 | -0.066 (-18.03%) | 28,173 |
19 Oct 2023 | USD | 0.3535 | 0.39 | 0.3535 | 0.366 | 0.366 | -0.044 (-10.73%) | 3,747 |
18 Oct 2023 | USD | 0.351 | 0.41 | 0.351 | 0.41 | 0.41 | +0.019 (+4.99%) | 40,389 |
17 Oct 2023 | USD | 0.351 | 0.3905 | 0.351 | 0.3905 | 0.3905 | +0.041 (+11.57%) | 25,817 |
16 Oct 2023 | USD | 0.44 | 0.45 | 0.321 | 0.35 | 0.35 | +0.039 (+12.54%) | 18,712 |
13 Oct 2023 | USD | 0.311 | 0.3749 | 0.311 | 0.311 | 0.311 | -0.004 (-1.14%) | 8,449 |
12 Oct 2023 | USD | 0.302 | 0.3243 | 0.302 | 0.3146 | 0.3146 | +0.014 (+4.52%) | 3,134 |
11 Oct 2023 | USD | 0.261 | 0.435 | 0.261 | 0.301 | 0.301 | -0.149 (-33.11%) | 45,221 |
10 Oct 2023 | USD | 0.25 | 0.45 | 0.2011 | 0.45 | 0.45 | +0.03 (+7.17%) | 68,994 |
9 Oct 2023 | USD | 0.1741 | 0.43 | 0.1741 | 0.4199 | 0.4199 | +0.26 (+162.44%) | 106,994 |
6 Oct 2023 | USD | 0.2 | 0.5 | 0.16 | 0.16 | 0.16 | -0.31 (-65.96%) | 75,273 |
5 Oct 2023 | USD | 0.3011 | 0.475 | 0.24 | 0.47 | 0.47 | +0.1 (+27.03%) | 462,504 |
4 Oct 2023 | USD | 0.32 | 0.4051 | 0.32 | 0.37 | 0.37 | +0.06 (+19.35%) | 1,762,684 |
3 Oct 2023 | USD | 0.49 | 0.49 | 0.2709 | 0.31 | 0.31 | -0.185 (-37.40%) | 1,483,042 |
2 Oct 2023 | USD | 0.67 | 0.6866 | 0.4952 | 0.4952 | 0.4952 | -0.215 (-30.25%) | 320,691 |
29 Sep 2023 | USD | 0.5 | 0.86 | 0.5 | 0.71 | 0.71 | +0.21 (+42%) | 2,036,800 |
28 Sep 2023 | USD | 0.53 | 0.55 | 0.22 | 0.5 | 0.5 | -0.1 (-16.67%) | 3,727,600 |
27 Sep 2023 | USD | 0.59 | 0.63 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 14,600 |
26 Sep 2023 | USD | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 92,500 |
25 Sep 2023 | USD | 0.55 | 0.6 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 52,100 |
22 Sep 2023 | USD | 0.53 | 0.58 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 107,100 |
21 Sep 2023 | USD | 0.56 | 0.58 | 0.52 | 0.57 | 0.57 | 0.0 (0.0%) | 25,500 |
20 Sep 2023 | USD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 21,400 |
19 Sep 2023 | USD | 0.59 | 0.6 | 0.55 | 0.58 | 0.58 | -0.04 (-6.45%) | 44,100 |
18 Sep 2023 | USD | 0.68 | 0.7 | 0.6 | 0.62 | 0.62 | -0.06 (-8.82%) | 33,600 |
15 Sep 2023 | USD | 0.61 | 0.68 | 0.59 | 0.68 | 0.68 | +0.06 (+9.68%) | 84,700 |
14 Sep 2023 | USD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 17,300 |
13 Sep 2023 | USD | 0.59 | 0.64 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 23,200 |