Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 0.311 | 0.319 | 0.284 | 0.29 | 0.29 | -0.03 (-9.38%) | 60,000 |
22 Aug 2023 | USD | 0.319 | 0.34 | 0.31 | 0.32 | 0.32 | -0.012 (-3.61%) | 32,500 |
21 Aug 2023 | USD | 0.348 | 0.35 | 0.314 | 0.332 | 0.332 | +0.009 (+2.79%) | 108,600 |
18 Aug 2023 | USD | 0.314 | 0.327 | 0.308 | 0.323 | 0.323 | -0.004 (-1.22%) | 61,000 |
17 Aug 2023 | USD | 0.329 | 0.336 | 0.315 | 0.327 | 0.327 | -0.016 (-4.66%) | 72,400 |
16 Aug 2023 | USD | 0.358 | 0.37 | 0.32 | 0.343 | 0.343 | -0.018 (-4.99%) | 75,700 |
15 Aug 2023 | USD | 0.394 | 0.394 | 0.35 | 0.361 | 0.361 | -0.032 (-8.14%) | 133,300 |
14 Aug 2023 | USD | 0.41 | 0.413 | 0.384 | 0.393 | 0.393 | -0.007 (-1.75%) | 94,700 |
11 Aug 2023 | USD | 0.39 | 0.429 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 63,900 |
10 Aug 2023 | USD | 0.421 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 44,200 |
9 Aug 2023 | USD | 0.455 | 0.464 | 0.4 | 0.43 | 0.43 | -0.03 (-6.52%) | 83,600 |
8 Aug 2023 | USD | 0.399 | 0.469 | 0.399 | 0.46 | 0.46 | +0.04 (+9.52%) | 135,300 |
7 Aug 2023 | USD | 0.52 | 0.53 | 0.362 | 0.42 | 0.42 | -0.11 (-20.75%) | 785,900 |
4 Aug 2023 | USD | 0.43 | 0.563 | 0.4 | 0.53 | 0.53 | +0.103 (+24.12%) | 1,470,100 |
3 Aug 2023 | USD | 0.38 | 0.595 | 0.38 | 0.427 | 0.427 | +0.076 (+21.65%) | 8,409,600 |
2 Aug 2023 | USD | 0.325 | 0.362 | 0.313 | 0.351 | 0.351 | +0.018 (+5.41%) | 673,900 |
1 Aug 2023 | USD | 0.266 | 0.345 | 0.266 | 0.333 | 0.333 | +0.072 (+27.59%) | 167,300 |
31 Jul 2023 | USD | 0.267 | 0.271 | 0.25 | 0.261 | 0.261 | +0.007 (+2.76%) | 218,100 |
28 Jul 2023 | USD | 0.243 | 0.265 | 0.24 | 0.254 | 0.254 | +0.016 (+6.72%) | 97,700 |
27 Jul 2023 | USD | 0.245 | 0.245 | 0.233 | 0.238 | 0.238 | -0.001 (-0.42%) | 63,600 |
26 Jul 2023 | USD | 0.25 | 0.267 | 0.233 | 0.239 | 0.239 | -0.031 (-11.48%) | 90,700 |
25 Jul 2023 | USD | 0.25 | 0.28 | 0.221 | 0.27 | 0.27 | 0.0 (0.0%) | 129,600 |
24 Jul 2023 | USD | 0.228 | 0.27 | 0.226 | 0.27 | 0.27 | +0.033 (+13.92%) | 245,800 |
21 Jul 2023 | USD | 0.24 | 0.25 | 0.221 | 0.237 | 0.237 | -0.003 (-1.25%) | 106,400 |
20 Jul 2023 | USD | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | -0.003 (-1.23%) | 16,100 |
19 Jul 2023 | USD | 0.23 | 0.258 | 0.225 | 0.243 | 0.243 | +0.013 (+5.65%) | 513,400 |
18 Jul 2023 | USD | 0.258 | 0.261 | 0.226 | 0.23 | 0.23 | -0.015 (-6.12%) | 253,300 |
17 Jul 2023 | USD | 0.26 | 0.263 | 0.243 | 0.245 | 0.245 | -0.01 (-3.92%) | 106,200 |
14 Jul 2023 | USD | 0.262 | 0.266 | 0.251 | 0.255 | 0.255 | -0.003 (-1.16%) | 102,100 |
13 Jul 2023 | USD | 0.252 | 0.26 | 0.24 | 0.258 | 0.258 | +0.011 (+4.45%) | 35,700 |