Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 0.314 | 0.4 | 0.31 | 0.379 | 7.58 | +0.058 (+18.07%) | 4,241,300 |
11 Oct 2023 | USD | 0.307 | 0.33 | 0.293 | 0.321 | 6.42 | +0.013 (+4.22%) | 395,400 |
10 Oct 2023 | USD | 0.299 | 0.31 | 0.292 | 0.308 | 6.16 | -0.002 (-0.65%) | 215,400 |
9 Oct 2023 | USD | 0.323 | 0.323 | 0.3 | 0.31 | 6.2 | -0.02 (-6.06%) | 217,600 |
6 Oct 2023 | USD | 0.301 | 0.339 | 0.295 | 0.33 | 6.6 | +0.031 (+10.37%) | 737,600 |
5 Oct 2023 | USD | 0.305 | 0.305 | 0.29 | 0.299 | 5.98 | +0.002 (+0.67%) | 204,200 |
4 Oct 2023 | USD | 0.301 | 0.31 | 0.29 | 0.297 | 5.94 | -0.005 (-1.66%) | 232,600 |
3 Oct 2023 | USD | 0.299 | 0.307 | 0.291 | 0.302 | 6.04 | +0.006 (+2.03%) | 290,300 |
2 Oct 2023 | USD | 0.3 | 0.304 | 0.28 | 0.296 | 5.92 | +0.006 (+2.07%) | 228,100 |
29 Sep 2023 | USD | 0.302 | 0.32 | 0.29 | 0.29 | 5.8 | -0.01 (-3.33%) | 506,900 |
28 Sep 2023 | USD | 0.285 | 0.3 | 0.285 | 0.3 | 6 | 0.0 (0.0%) | 463,300 |
27 Sep 2023 | USD | 0.32 | 0.321 | 0.275 | 0.3 | 6 | -0.008 (-2.60%) | 764,900 |
26 Sep 2023 | USD | 0.312 | 0.338 | 0.302 | 0.308 | 6.16 | -0.017 (-5.23%) | 532,400 |
25 Sep 2023 | USD | 0.35 | 0.35 | 0.31 | 0.325 | 6.5 | -0.024 (-6.88%) | 669,000 |
22 Sep 2023 | USD | 0.35 | 0.366 | 0.335 | 0.349 | 6.98 | -0.01 (-2.79%) | 538,800 |
21 Sep 2023 | USD | 0.33 | 0.388 | 0.33 | 0.359 | 7.18 | +0.004 (+1.13%) | 714,100 |
20 Sep 2023 | USD | 0.36 | 0.38 | 0.35 | 0.355 | 7.1 | -0.006 (-1.66%) | 663,000 |
19 Sep 2023 | USD | 0.39 | 0.395 | 0.35 | 0.361 | 7.22 | -0.028 (-7.20%) | 1,265,800 |
18 Sep 2023 | USD | 0.399 | 0.42 | 0.38 | 0.389 | 7.78 | -0.051 (-11.59%) | 2,149,600 |
15 Sep 2023 | USD | 0.471 | 0.504 | 0.4 | 0.44 | 8.8 | -0.068 (-13.39%) | 5,039,900 |
14 Sep 2023 | USD | 0.911 | 1.11 | 0.482 | 0.508 | 10.16 | +0.073 (+16.78%) | 131,438,000 |
13 Sep 2023 | USD | 0.397 | 0.445 | 0.383 | 0.435 | 8.7 | +0.034 (+8.48%) | 430,900 |
12 Sep 2023 | USD | 0.406 | 0.42 | 0.378 | 0.401 | 8.02 | -0.002 (-0.50%) | 340,400 |
11 Sep 2023 | USD | 0.42 | 0.43 | 0.39 | 0.403 | 8.06 | -0.012 (-2.89%) | 518,800 |
8 Sep 2023 | USD | 0.46 | 0.46 | 0.408 | 0.415 | 8.3 | -0.044 (-9.59%) | 407,500 |
7 Sep 2023 | USD | 0.4 | 0.459 | 0.391 | 0.459 | 9.18 | +0.029 (+6.74%) | 1,412,900 |
6 Sep 2023 | USD | 0.42 | 0.44 | 0.36 | 0.43 | 8.6 | -0.02 (-4.44%) | 2,923,000 |
5 Sep 2023 | USD | 0.318 | 0.79 | 0.273 | 0.45 | 9 | +0.16 (+55.17%) | 65,946,100 |
1 Sep 2023 | USD | 0.318 | 0.318 | 0.285 | 0.29 | 5.8 | -0.02 (-6.45%) | 485,800 |
31 Aug 2023 | USD | 0.305 | 0.31 | 0.29 | 0.31 | 6.2 | +0.01 (+3.33%) | 187,100 |