Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 0.271 | 0.2929 | 0.2331 | 0.2408 | 4.816 | -0.062 (-20.53%) | 1,188,259 |
15 Sep 2023 | USD | 0.3 | 0.3137 | 0.2555 | 0.303 | 6.06 | +0.028 (+10.14%) | 1,639,868 |
14 Sep 2023 | USD | 0.282 | 0.291 | 0.2701 | 0.2751 | 5.502 | -0.006 (-2.06%) | 287,274 |
13 Sep 2023 | USD | 0.2506 | 0.315 | 0.2501 | 0.2809 | 5.618 | +0.026 (+10.29%) | 1,099,667 |
12 Sep 2023 | USD | 0.2485 | 0.2765 | 0.245 | 0.2547 | 5.094 | +0.007 (+2.70%) | 585,004 |
11 Sep 2023 | USD | 0.279 | 0.279 | 0.24 | 0.248 | 4.96 | -0.028 (-10.14%) | 1,193,533 |
8 Sep 2023 | USD | 0.293 | 0.302 | 0.275 | 0.276 | 5.52 | -0.014 (-4.83%) | 574,117 |
7 Sep 2023 | USD | 0.3109 | 0.3109 | 0.2805 | 0.29 | 5.8 | -0.03 (-9.52%) | 719,148 |
6 Sep 2023 | USD | 0.338 | 0.3475 | 0.3 | 0.3205 | 6.41 | -0.019 (-5.74%) | 650,831 |
5 Sep 2023 | USD | 0.3489 | 0.3499 | 0.331 | 0.34 | 6.8 | -0.01 (-2.86%) | 226,781 |
1 Sep 2023 | USD | 0.3412 | 0.385 | 0.3302 | 0.35 | 7 | +0.006 (+1.74%) | 588,397 |
31 Aug 2023 | USD | 0.3451 | 0.3488 | 0.33 | 0.344 | 6.88 | -0.005 (-1.43%) | 328,029 |
30 Aug 2023 | USD | 0.35 | 0.35 | 0.3248 | 0.349 | 6.98 | 0.0 (0.0%) | 143,521 |
29 Aug 2023 | USD | 0.33 | 0.35 | 0.32 | 0.349 | 6.98 | +0.021 (+6.40%) | 431,384 |
28 Aug 2023 | USD | 0.3318 | 0.3409 | 0.32 | 0.328 | 6.56 | -0.012 (-3.47%) | 340,560 |
25 Aug 2023 | USD | 0.35 | 0.35 | 0.337 | 0.3398 | 6.796 | +0.001 (+0.24%) | 113,710 |
24 Aug 2023 | USD | 0.3392 | 0.35 | 0.3301 | 0.339 | 6.78 | -0 (-0.06%) | 199,631 |
23 Aug 2023 | USD | 0.3298 | 0.35 | 0.3259 | 0.3392 | 6.784 | -0.001 (-0.24%) | 232,746 |
22 Aug 2023 | USD | 0.345 | 0.35 | 0.3101 | 0.34 | 6.8 | -0.009 (-2.55%) | 303,505 |
21 Aug 2023 | USD | 0.329 | 0.35 | 0.329 | 0.3489 | 6.978 | +0.02 (+6.05%) | 307,073 |
18 Aug 2023 | USD | 0.327 | 0.33 | 0.2999 | 0.329 | 6.58 | +0.001 (+0.30%) | 437,359 |
17 Aug 2023 | USD | 0.338 | 0.3388 | 0.3044 | 0.328 | 6.56 | -0.002 (-0.61%) | 374,564 |
16 Aug 2023 | USD | 0.296 | 0.3365 | 0.296 | 0.33 | 6.6 | +0.028 (+9.09%) | 677,042 |
15 Aug 2023 | USD | 0.321 | 0.3348 | 0.2792 | 0.3025 | 6.05 | -0.027 (-8.08%) | 1,666,127 |
14 Aug 2023 | USD | 0.38 | 0.38 | 0.3 | 0.3291 | 6.582 | -0.046 (-12.24%) | 1,733,364 |
11 Aug 2023 | USD | 0.375 | 0.3899 | 0.3612 | 0.375 | 7.5 | +0.01 (+2.74%) | 903,473 |
10 Aug 2023 | USD | 0.3925 | 0.395 | 0.345 | 0.365 | 7.3 | -0.022 (-5.81%) | 1,996,748 |
9 Aug 2023 | USD | 0.409 | 0.419 | 0.3818 | 0.3875 | 7.75 | -0.004 (-0.90%) | 587,378 |
8 Aug 2023 | USD | 0.385 | 0.3997 | 0.374 | 0.391 | 7.82 | +0.005 (+1.30%) | 652,112 |
7 Aug 2023 | USD | 0.394 | 0.394 | 0.3821 | 0.386 | 7.72 | -0.008 (-2.03%) | 488,729 |