Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.43 | 0.461 | 0.43 | 0.45 | 0.45 | +0.009 (+2.04%) | 275,600 |
31 Aug 2023 | USD | 0.455 | 0.475 | 0.4 | 0.441 | 0.441 | -0.005 (-1.12%) | 2,478,200 |
30 Aug 2023 | USD | 0.439 | 0.494 | 0.416 | 0.446 | 0.446 | +0.006 (+1.36%) | 112,000 |
29 Aug 2023 | USD | 0.439 | 0.445 | 0.4 | 0.44 | 0.44 | +0.01 (+2.33%) | 194,500 |
28 Aug 2023 | USD | 0.425 | 0.437 | 0.405 | 0.43 | 0.43 | +0.005 (+1.18%) | 95,400 |
25 Aug 2023 | USD | 0.39 | 0.441 | 0.34 | 0.425 | 0.425 | +0.046 (+12.14%) | 266,300 |
24 Aug 2023 | USD | 0.413 | 0.42 | 0.366 | 0.379 | 0.379 | -0.034 (-8.23%) | 194,200 |
23 Aug 2023 | USD | 0.42 | 0.43 | 0.405 | 0.413 | 0.413 | -0.013 (-3.05%) | 134,800 |
22 Aug 2023 | USD | 0.436 | 0.438 | 0.402 | 0.426 | 0.426 | -0.024 (-5.33%) | 49,100 |
21 Aug 2023 | USD | 0.406 | 0.45 | 0.406 | 0.45 | 0.45 | +0.035 (+8.43%) | 160,800 |
18 Aug 2023 | USD | 0.416 | 0.426 | 0.4 | 0.415 | 0.415 | +0.012 (+2.98%) | 47,800 |
17 Aug 2023 | USD | 0.4 | 0.424 | 0.4 | 0.403 | 0.403 | +0.003 (+0.75%) | 93,200 |
16 Aug 2023 | USD | 0.412 | 0.429 | 0.39 | 0.4 | 0.4 | -0.012 (-2.91%) | 274,600 |
15 Aug 2023 | USD | 0.392 | 0.44 | 0.392 | 0.412 | 0.412 | -0.012 (-2.83%) | 136,100 |
14 Aug 2023 | USD | 0.441 | 0.45 | 0.42 | 0.424 | 0.424 | -0.006 (-1.40%) | 209,700 |
11 Aug 2023 | USD | 0.404 | 0.45 | 0.404 | 0.43 | 0.43 | 0.0 (0.0%) | 158,900 |
10 Aug 2023 | USD | 0.44 | 0.46 | 0.33 | 0.43 | 0.43 | -0.03 (-6.52%) | 307,700 |
9 Aug 2023 | USD | 0.5 | 0.503 | 0.34 | 0.46 | 0.46 | -0.04 (-8%) | 583,600 |
8 Aug 2023 | USD | 0.503 | 0.54 | 0.5 | 0.5 | 0.5 | -0.041 (-7.58%) | 273,200 |
7 Aug 2023 | USD | 0.558 | 0.56 | 0.51 | 0.541 | 0.541 | -0.03 (-5.25%) | 247,000 |
4 Aug 2023 | USD | 0.57 | 0.599 | 0.53 | 0.571 | 0.571 | +0.031 (+5.74%) | 745,900 |
3 Aug 2023 | USD | 0.572 | 0.572 | 0.505 | 0.54 | 0.54 | -0.021 (-3.74%) | 408,100 |
2 Aug 2023 | USD | 0.53 | 0.578 | 0.505 | 0.561 | 0.561 | -0.013 (-2.26%) | 856,300 |
1 Aug 2023 | USD | 0.566 | 0.644 | 0.521 | 0.574 | 0.574 | +0.024 (+4.36%) | 2,160,700 |
31 Jul 2023 | USD | 0.622 | 0.642 | 0.5 | 0.55 | 0.55 | -0.1 (-15.38%) | 2,643,500 |
28 Jul 2023 | USD | 0.777 | 0.789 | 0.62 | 0.65 | 0.65 | -0.19 (-22.62%) | 8,447,300 |
27 Jul 2023 | USD | 0.59 | 1.05 | 0.502 | 0.84 | 0.84 | +0.476 (+130.77%) | 173,430,900 |
26 Jul 2023 | USD | 0.354 | 0.39 | 0.318 | 0.364 | 0.364 | -0.001 (-0.27%) | 255,400 |
25 Jul 2023 | USD | 0.38 | 0.385 | 0.351 | 0.365 | 0.365 | -0.014 (-3.69%) | 80,600 |
24 Jul 2023 | USD | 0.4 | 0.4 | 0.37 | 0.379 | 0.379 | -0.019 (-4.77%) | 82,700 |