Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.24 | 0.27 | 0.24 | 0.25 | 2.5 | +0.01 (+4.17%) | 799,600 |
1 Dec 2023 | USD | 0.22 | 0.24 | 0.21 | 0.24 | 2.4 | +0.02 (+9.09%) | 974,400 |
30 Nov 2023 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 2.2 | -0.01 (-4.35%) | 556,300 |
29 Nov 2023 | USD | 0.23 | 0.24 | 0.22 | 0.23 | 2.3 | 0.0 (0.0%) | 816,500 |
28 Nov 2023 | USD | 0.23 | 0.25 | 0.22 | 0.23 | 2.3 | 0.0 (0.0%) | 1,603,600 |
27 Nov 2023 | USD | 0.19 | 0.24 | 0.19 | 0.23 | 2.3 | +0.04 (+21.05%) | 3,976,900 |
24 Nov 2023 | USD | 0.19 | 0.2 | 0.17 | 0.19 | 1.9 | 0.0 (0.0%) | 980,800 |
22 Nov 2023 | USD | 0.2 | 0.21 | 0.18 | 0.19 | 1.9 | -0.01 (-5%) | 1,826,400 |
21 Nov 2023 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 2 | -0.02 (-9.09%) | 1,625,700 |
20 Nov 2023 | USD | 0.24 | 0.25 | 0.21 | 0.22 | 2.2 | -0.02 (-8.33%) | 2,341,200 |
17 Nov 2023 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 2.4 | -0.01 (-4%) | 1,678,100 |
16 Nov 2023 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 2.5 | -0.01 (-3.85%) | 906,600 |
15 Nov 2023 | USD | 0.26 | 0.27 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 716,600 |
14 Nov 2023 | USD | 0.25 | 0.27 | 0.25 | 0.26 | 2.6 | +0.01 (+4%) | 1,152,800 |
13 Nov 2023 | USD | 0.26 | 0.28 | 0.25 | 0.25 | 2.5 | -0.01 (-3.85%) | 739,700 |
10 Nov 2023 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 2.6 | -0.02 (-7.14%) | 1,346,600 |
9 Nov 2023 | USD | 0.31 | 0.31 | 0.28 | 0.28 | 2.8 | -0.03 (-9.68%) | 1,096,900 |
8 Nov 2023 | USD | 0.32 | 0.33 | 0.31 | 0.31 | 3.1 | -0.01 (-3.13%) | 569,700 |
7 Nov 2023 | USD | 0.32 | 0.34 | 0.31 | 0.32 | 3.2 | -0.02 (-5.88%) | 1,204,200 |
6 Nov 2023 | USD | 0.36 | 0.36 | 0.34 | 0.34 | 3.4 | -0.03 (-8.11%) | 732,000 |
3 Nov 2023 | USD | 0.35 | 0.4 | 0.3 | 0.37 | 3.7 | -0.15 (-28.85%) | 3,415,200 |
2 Nov 2023 | USD | 0.43 | 0.6 | 0.42 | 0.52 | 5.2 | +0.08 (+18.18%) | 1,987,900 |
1 Nov 2023 | USD | 0.44 | 0.44 | 0.4 | 0.44 | 4.4 | -0.01 (-2.22%) | 767,300 |
31 Oct 2023 | USD | 0.35 | 0.47 | 0.34 | 0.45 | 4.5 | +0.12 (+36.36%) | 1,837,000 |
30 Oct 2023 | USD | 0.31 | 0.35 | 0.31 | 0.33 | 3.3 | +0.02 (+6.45%) | 253,700 |
27 Oct 2023 | USD | 0.31 | 0.32 | 0.3 | 0.31 | 3.1 | -0.01 (-3.13%) | 654,900 |
26 Oct 2023 | USD | 0.33 | 0.33 | 0.31 | 0.32 | 3.2 | -0.01 (-3.03%) | 340,700 |
25 Oct 2023 | USD | 0.34 | 0.34 | 0.32 | 0.33 | 3.3 | -0.01 (-2.94%) | 331,000 |
24 Oct 2023 | USD | 0.36 | 0.36 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 327,600 |
23 Oct 2023 | USD | 0.36 | 0.36 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 238,000 |