Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 0.19 | 0.22 | 0.18 | 0.22 | 4.4 | +0.031 (+16.40%) | 1,390,000 |
28 Sep 2023 | USD | 0.174 | 0.345 | 0.17 | 0.189 | 3.78 | +0.015 (+8.62%) | 12,280,500 |
27 Sep 2023 | USD | 0.185 | 0.2 | 0.17 | 0.174 | 3.48 | -0.011 (-5.95%) | 467,900 |
26 Sep 2023 | USD | 0.197 | 0.197 | 0.18 | 0.185 | 3.7 | +0.005 (+2.78%) | 348,500 |
25 Sep 2023 | USD | 0.217 | 0.23 | 0.174 | 0.18 | 3.6 | -0.041 (-18.55%) | 662,400 |
22 Sep 2023 | USD | 0.212 | 0.244 | 0.208 | 0.221 | 4.42 | +0.002 (+0.91%) | 177,400 |
21 Sep 2023 | USD | 0.205 | 0.235 | 0.201 | 0.219 | 4.38 | -0.011 (-4.78%) | 253,700 |
20 Sep 2023 | USD | 0.259 | 0.259 | 0.23 | 0.23 | 4.6 | -0.008 (-3.36%) | 325,700 |
19 Sep 2023 | USD | 0.265 | 0.267 | 0.221 | 0.238 | 4.76 | -0.013 (-5.18%) | 258,900 |
18 Sep 2023 | USD | 0.235 | 0.268 | 0.23 | 0.251 | 5.02 | +0.004 (+1.62%) | 605,200 |
15 Sep 2023 | USD | 0.306 | 0.311 | 0.247 | 0.247 | 4.94 | -0.043 (-14.83%) | 715,400 |
14 Sep 2023 | USD | 0.273 | 0.315 | 0.273 | 0.29 | 5.8 | +0.009 (+3.20%) | 885,700 |
13 Sep 2023 | USD | 0.339 | 0.348 | 0.275 | 0.281 | 5.62 | -0.059 (-17.35%) | 1,044,200 |
12 Sep 2023 | USD | 0.369 | 0.377 | 0.317 | 0.34 | 6.8 | -0.045 (-11.69%) | 1,364,000 |
11 Sep 2023 | USD | 0.38 | 0.44 | 0.33 | 0.385 | 7.7 | +0.073 (+23.40%) | 3,670,800 |
8 Sep 2023 | USD | 0.28 | 0.32 | 0.271 | 0.312 | 6.24 | +0.042 (+15.56%) | 715,200 |
7 Sep 2023 | USD | 0.29 | 0.29 | 0.26 | 0.27 | 5.4 | -0.012 (-4.26%) | 172,600 |
6 Sep 2023 | USD | 0.322 | 0.322 | 0.28 | 0.282 | 5.64 | -0.02 (-6.62%) | 366,000 |
5 Sep 2023 | USD | 0.3 | 0.388 | 0.3 | 0.302 | 6.04 | +0.001 (+0.33%) | 1,564,100 |
1 Sep 2023 | USD | 0.345 | 0.345 | 0.301 | 0.301 | 6.02 | -0.056 (-15.69%) | 589,500 |
31 Aug 2023 | USD | 0.316 | 0.425 | 0.302 | 0.357 | 7.14 | +0.057 (+19%) | 1,999,000 |
30 Aug 2023 | USD | 0.302 | 0.389 | 0.29 | 0.3 | 6 | 0.0 (0.0%) | 830,600 |
29 Aug 2023 | USD | 0.3 | 0.35 | 0.279 | 0.3 | 6 | -0.02 (-6.25%) | 294,700 |
28 Aug 2023 | USD | 0.317 | 0.34 | 0.3 | 0.32 | 6.4 | -0.009 (-2.74%) | 11,200 |
25 Aug 2023 | USD | 0.345 | 0.358 | 0.301 | 0.329 | 6.58 | +0.007 (+2.17%) | 84,100 |
24 Aug 2023 | USD | 0.351 | 0.361 | 0.3 | 0.322 | 6.44 | -0.028 (-8%) | 88,100 |
23 Aug 2023 | USD | 0.353 | 0.371 | 0.341 | 0.35 | 7 | +0.015 (+4.48%) | 22,000 |
22 Aug 2023 | USD | 0.37 | 0.39 | 0.33 | 0.335 | 6.7 | -0.028 (-7.71%) | 34,600 |
21 Aug 2023 | USD | 0.386 | 0.386 | 0.36 | 0.363 | 7.26 | -0.023 (-5.96%) | 36,500 |
18 Aug 2023 | USD | 0.398 | 0.399 | 0.381 | 0.386 | 7.72 | -0.004 (-1.03%) | 45,000 |