Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.25 | 0.261 | 0.211 | 0.211 | 0.211 | -0.039 (-15.60%) | 100,200 |
30 Aug 2023 | USD | 0.248 | 0.263 | 0.239 | 0.25 | 0.25 | +0.001 (+0.40%) | 46,600 |
29 Aug 2023 | USD | 0.263 | 0.263 | 0.23 | 0.249 | 0.249 | +0.002 (+0.81%) | 53,500 |
28 Aug 2023 | USD | 0.28 | 0.28 | 0.201 | 0.247 | 0.247 | -0.032 (-11.47%) | 213,200 |
25 Aug 2023 | USD | 0.269 | 0.286 | 0.26 | 0.279 | 0.279 | -0.004 (-1.41%) | 20,100 |
24 Aug 2023 | USD | 0.285 | 0.319 | 0.235 | 0.283 | 0.283 | +0.005 (+1.80%) | 79,800 |
23 Aug 2023 | USD | 0.253 | 0.278 | 0.235 | 0.278 | 0.278 | +0.02 (+7.75%) | 117,700 |
22 Aug 2023 | USD | 0.294 | 0.294 | 0.251 | 0.258 | 0.258 | -0.01 (-3.73%) | 30,900 |
21 Aug 2023 | USD | 0.338 | 0.338 | 0.241 | 0.268 | 0.268 | -0.053 (-16.51%) | 293,500 |
18 Aug 2023 | USD | 0.259 | 0.4 | 0.254 | 0.321 | 0.321 | +0.081 (+33.75%) | 1,064,800 |
17 Aug 2023 | USD | 0.28 | 0.282 | 0.24 | 0.24 | 0.24 | -0.044 (-15.49%) | 71,900 |
16 Aug 2023 | USD | 0.334 | 0.368 | 0.26 | 0.284 | 0.284 | -0.061 (-17.68%) | 115,200 |
15 Aug 2023 | USD | 0.364 | 0.365 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 73,400 |
14 Aug 2023 | USD | 0.363 | 0.365 | 0.35 | 0.35 | 0.35 | -0.013 (-3.58%) | 22,900 |
11 Aug 2023 | USD | 0.35 | 0.425 | 0.35 | 0.363 | 0.363 | -0.037 (-9.25%) | 170,300 |
10 Aug 2023 | USD | 0.464 | 0.495 | 0.4 | 0.4 | 0.4 | -0.049 (-10.91%) | 45,200 |
9 Aug 2023 | USD | 0.479 | 0.514 | 0.44 | 0.449 | 0.449 | -0.023 (-4.87%) | 38,400 |
8 Aug 2023 | USD | 0.455 | 0.52 | 0.455 | 0.472 | 0.472 | +0.007 (+1.51%) | 47,700 |
7 Aug 2023 | USD | 0.478 | 0.49 | 0.46 | 0.465 | 0.465 | -0.013 (-2.72%) | 41,200 |
4 Aug 2023 | USD | 0.482 | 0.482 | 0.44 | 0.478 | 0.478 | +0.013 (+2.80%) | 24,800 |
3 Aug 2023 | USD | 0.49 | 0.49 | 0.455 | 0.465 | 0.465 | -0.023 (-4.71%) | 34,000 |
2 Aug 2023 | USD | 0.475 | 0.49 | 0.451 | 0.488 | 0.488 | +0.014 (+2.95%) | 51,100 |
1 Aug 2023 | USD | 0.44 | 0.475 | 0.44 | 0.474 | 0.474 | +0.019 (+4.18%) | 2,400 |
31 Jul 2023 | USD | 0.475 | 0.475 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 17,800 |
28 Jul 2023 | USD | 0.48 | 0.489 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 4,500 |
27 Jul 2023 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 5,200 |
26 Jul 2023 | USD | 0.449 | 0.49 | 0.43 | 0.49 | 0.49 | +0.049 (+11.11%) | 23,900 |
25 Jul 2023 | USD | 0.42 | 0.456 | 0.42 | 0.441 | 0.441 | +0.021 (+5%) | 3,100 |
24 Jul 2023 | USD | 0.413 | 0.441 | 0.413 | 0.42 | 0.42 | -0.011 (-2.55%) | 1,900 |
21 Jul 2023 | USD | 0.442 | 0.45 | 0.41 | 0.431 | 0.431 | -0.026 (-5.69%) | 12,200 |