Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | USD | 0.35 | 0.384 | 0.345 | 0.374 | 3.74 | +0.023 (+6.55%) | 2,269,100 |
22 Aug 2023 | USD | 0.365 | 0.37 | 0.341 | 0.351 | 3.51 | -0.018 (-4.88%) | 1,548,600 |
21 Aug 2023 | USD | 0.353 | 0.37 | 0.341 | 0.369 | 3.69 | +0.012 (+3.36%) | 1,416,400 |
18 Aug 2023 | USD | 0.351 | 0.375 | 0.351 | 0.357 | 3.57 | +0.001 (+0.28%) | 890,600 |
17 Aug 2023 | USD | 0.351 | 0.36 | 0.35 | 0.356 | 3.56 | +0.004 (+1.14%) | 825,400 |
16 Aug 2023 | USD | 0.363 | 0.372 | 0.341 | 0.352 | 3.52 | -0.005 (-1.40%) | 1,468,300 |
15 Aug 2023 | USD | 0.38 | 0.38 | 0.354 | 0.357 | 3.57 | -0.02 (-5.31%) | 1,180,700 |
14 Aug 2023 | USD | 0.399 | 0.4 | 0.364 | 0.377 | 3.77 | -0.033 (-8.05%) | 1,696,800 |
11 Aug 2023 | USD | 0.395 | 0.41 | 0.391 | 0.41 | 4.1 | +0.005 (+1.23%) | 1,041,200 |
10 Aug 2023 | USD | 0.393 | 0.419 | 0.386 | 0.405 | 4.05 | +0.009 (+2.27%) | 1,040,100 |
9 Aug 2023 | USD | 0.41 | 0.41 | 0.391 | 0.396 | 3.96 | -0.024 (-5.71%) | 1,248,700 |
8 Aug 2023 | USD | 0.405 | 0.42 | 0.391 | 0.42 | 4.2 | +0.015 (+3.70%) | 917,200 |
7 Aug 2023 | USD | 0.42 | 0.43 | 0.386 | 0.405 | 4.05 | -0.025 (-5.81%) | 2,337,900 |
4 Aug 2023 | USD | 0.427 | 0.449 | 0.425 | 0.43 | 4.3 | +0.006 (+1.42%) | 1,376,300 |
3 Aug 2023 | USD | 0.417 | 0.44 | 0.41 | 0.424 | 4.24 | +0.003 (+0.71%) | 826,000 |
2 Aug 2023 | USD | 0.45 | 0.45 | 0.402 | 0.421 | 4.21 | -0.026 (-5.82%) | 2,346,600 |
1 Aug 2023 | USD | 0.445 | 0.45 | 0.432 | 0.447 | 4.47 | 0.0 (0.0%) | 1,072,500 |
31 Jul 2023 | USD | 0.448 | 0.457 | 0.435 | 0.447 | 4.47 | -0.001 (-0.22%) | 1,273,900 |
28 Jul 2023 | USD | 0.432 | 0.455 | 0.432 | 0.448 | 4.48 | +0.016 (+3.70%) | 1,441,800 |
27 Jul 2023 | USD | 0.479 | 0.48 | 0.43 | 0.432 | 4.32 | -0.049 (-10.19%) | 2,377,200 |
26 Jul 2023 | USD | 0.455 | 0.49 | 0.44 | 0.481 | 4.81 | +0.016 (+3.44%) | 2,783,600 |
25 Jul 2023 | USD | 0.435 | 0.479 | 0.435 | 0.465 | 4.65 | +0.03 (+6.90%) | 2,071,200 |
24 Jul 2023 | USD | 0.48 | 0.48 | 0.43 | 0.435 | 4.35 | -0.033 (-7.05%) | 2,257,100 |
21 Jul 2023 | USD | 0.48 | 0.49 | 0.451 | 0.468 | 4.68 | +0.005 (+1.08%) | 2,386,500 |
20 Jul 2023 | USD | 0.455 | 0.485 | 0.44 | 0.463 | 4.63 | +0.022 (+4.99%) | 4,196,600 |
19 Jul 2023 | USD | 0.447 | 0.456 | 0.425 | 0.441 | 4.41 | +0.001 (+0.23%) | 1,918,400 |
18 Jul 2023 | USD | 0.456 | 0.465 | 0.43 | 0.44 | 4.4 | -0.016 (-3.51%) | 1,872,300 |
17 Jul 2023 | USD | 0.423 | 0.47 | 0.42 | 0.456 | 4.56 | +0.026 (+6.05%) | 2,658,800 |
14 Jul 2023 | USD | 0.48 | 0.49 | 0.42 | 0.43 | 4.3 | -0.04 (-8.51%) | 4,538,600 |
13 Jul 2023 | USD | 0.43 | 0.5 | 0.427 | 0.47 | 4.7 | +0.059 (+14.36%) | 11,249,000 |