Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.245 | 0.252 | 0.218 | 0.23 | 0.23 | -0.013 (-5.35%) | 191,400 |
9 Oct 2023 | USD | 0.21 | 0.255 | 0.19 | 0.243 | 0.243 | +0.033 (+15.71%) | 138,500 |
6 Oct 2023 | USD | 0.26 | 0.26 | 0.196 | 0.21 | 0.21 | -0.02 (-8.70%) | 33,500 |
5 Oct 2023 | USD | 0.235 | 0.289 | 0.205 | 0.23 | 0.23 | -0.008 (-3.36%) | 109,100 |
4 Oct 2023 | USD | 0.24 | 0.24 | 0.204 | 0.238 | 0.238 | -0.016 (-6.30%) | 30,800 |
3 Oct 2023 | USD | 0.24 | 0.254 | 0.212 | 0.254 | 0.254 | +0.034 (+15.45%) | 12,900 |
2 Oct 2023 | USD | 0.298 | 0.298 | 0.22 | 0.22 | 0.22 | -0.078 (-26.17%) | 401,100 |
29 Sep 2023 | USD | 0.275 | 0.298 | 0.27 | 0.298 | 0.298 | +0.018 (+6.43%) | 61,200 |
28 Sep 2023 | USD | 0.295 | 0.298 | 0.252 | 0.28 | 0.28 | -0.01 (-3.45%) | 63,500 |
27 Sep 2023 | USD | 0.298 | 0.298 | 0.255 | 0.29 | 0.29 | -0.008 (-2.68%) | 47,200 |
26 Sep 2023 | USD | 0.299 | 0.299 | 0.277 | 0.298 | 0.298 | -0.001 (-0.33%) | 78,100 |
25 Sep 2023 | USD | 0.3 | 0.3 | 0.251 | 0.299 | 0.299 | +0.006 (+2.05%) | 123,400 |
22 Sep 2023 | USD | 0.293 | 0.31 | 0.293 | 0.293 | 0.293 | +0.013 (+4.64%) | 56,800 |
21 Sep 2023 | USD | 0.29 | 0.305 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 123,500 |
20 Sep 2023 | USD | 0.271 | 0.305 | 0.271 | 0.275 | 0.275 | +0.004 (+1.48%) | 122,900 |
19 Sep 2023 | USD | 0.257 | 0.3 | 0.247 | 0.271 | 0.271 | +0.011 (+4.23%) | 87,700 |
18 Sep 2023 | USD | 0.26 | 0.29 | 0.225 | 0.26 | 0.26 | -0.027 (-9.41%) | 241,600 |
15 Sep 2023 | USD | 0.3 | 0.305 | 0.26 | 0.287 | 0.287 | -0.014 (-4.65%) | 51,600 |
14 Sep 2023 | USD | 0.32 | 0.338 | 0.29 | 0.301 | 0.301 | -0.009 (-2.90%) | 189,800 |
13 Sep 2023 | USD | 0.289 | 0.365 | 0.281 | 0.31 | 0.31 | +0.021 (+7.27%) | 369,000 |
12 Sep 2023 | USD | 0.255 | 0.289 | 0.215 | 0.289 | 0.289 | +0.034 (+13.33%) | 292,100 |
11 Sep 2023 | USD | 0.208 | 0.289 | 0.208 | 0.255 | 0.255 | +0.046 (+22.01%) | 381,800 |
8 Sep 2023 | USD | 0.168 | 0.225 | 0.168 | 0.209 | 0.209 | +0.035 (+20.11%) | 444,400 |
7 Sep 2023 | USD | 0.13 | 0.188 | 0.12 | 0.174 | 0.174 | +0.041 (+30.83%) | 377,900 |
6 Sep 2023 | USD | 0.098 | 0.135 | 0.098 | 0.133 | 0.133 | +0.041 (+44.57%) | 290,200 |
5 Sep 2023 | USD | 0.052 | 0.095 | 0.05 | 0.092 | 0.092 | +0.035 (+61.40%) | 964,800 |
1 Sep 2023 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | -0.003 (-5.00%) | 34,000 |
31 Aug 2023 | USD | 0.065 | 0.065 | 0.052 | 0.06 | 0.06 | 0.0 (0.0%) | 26,600 |
30 Aug 2023 | USD | 0.052 | 0.06 | 0.052 | 0.06 | 0.06 | +0.008 (+15.38%) | 31,900 |
29 Aug 2023 | USD | 0.06 | 0.06 | 0.052 | 0.052 | 0.052 | -0.015 (-22.39%) | 22,000 |