Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.27 | 0.285 | 0.261 | 0.266 | 39.9 | -0.014 (-5%) | 1,041,800 |
7 Sep 2023 | USD | 0.265 | 0.282 | 0.257 | 0.28 | 42 | +0.012 (+4.48%) | 3,650,900 |
6 Sep 2023 | USD | 0.285 | 0.29 | 0.268 | 0.268 | 40.2 | -0.032 (-10.67%) | 2,118,100 |
5 Sep 2023 | USD | 0.284 | 0.3 | 0.271 | 0.3 | 45 | +0.023 (+8.30%) | 3,767,800 |
1 Sep 2023 | USD | 0.275 | 0.286 | 0.267 | 0.277 | 41.55 | 0.0 (0.0%) | 4,703,000 |
31 Aug 2023 | USD | 0.307 | 0.31 | 0.271 | 0.277 | 41.55 | -0.035 (-11.22%) | 1,660,200 |
30 Aug 2023 | USD | 0.324 | 0.327 | 0.29 | 0.312 | 46.8 | +0.017 (+5.76%) | 1,800,800 |
29 Aug 2023 | USD | 0.283 | 0.33 | 0.283 | 0.295 | 44.25 | +0.011 (+3.87%) | 2,500,100 |
28 Aug 2023 | USD | 0.271 | 0.299 | 0.271 | 0.284 | 42.6 | +0.006 (+2.16%) | 806,200 |
25 Aug 2023 | USD | 0.277 | 0.288 | 0.265 | 0.278 | 41.7 | 0.0 (0.0%) | 1,676,200 |
24 Aug 2023 | USD | 0.3 | 0.305 | 0.257 | 0.278 | 41.7 | -0.022 (-7.33%) | 1,909,700 |
23 Aug 2023 | USD | 0.32 | 0.32 | 0.29 | 0.3 | 45 | -0.013 (-4.15%) | 1,226,800 |
22 Aug 2023 | USD | 0.323 | 0.323 | 0.305 | 0.313 | 46.95 | +0.002 (+0.64%) | 493,500 |
21 Aug 2023 | USD | 0.305 | 0.335 | 0.305 | 0.311 | 46.65 | +0.007 (+2.30%) | 1,147,500 |
18 Aug 2023 | USD | 0.3 | 0.314 | 0.3 | 0.304 | 45.6 | +0.004 (+1.33%) | 906,000 |
17 Aug 2023 | USD | 0.32 | 0.33 | 0.296 | 0.3 | 45 | -0.03 (-9.09%) | 2,583,000 |
16 Aug 2023 | USD | 0.345 | 0.345 | 0.312 | 0.33 | 49.5 | -0.015 (-4.35%) | 932,000 |
15 Aug 2023 | USD | 0.329 | 0.346 | 0.32 | 0.345 | 51.75 | +0.009 (+2.68%) | 1,070,100 |
14 Aug 2023 | USD | 0.395 | 0.395 | 0.333 | 0.336 | 50.4 | -0.044 (-11.58%) | 2,264,500 |
11 Aug 2023 | USD | 0.34 | 0.39 | 0.335 | 0.38 | 57 | +0.05 (+15.15%) | 2,743,300 |
10 Aug 2023 | USD | 0.35 | 0.35 | 0.31 | 0.33 | 49.5 | -0.015 (-4.35%) | 2,682,300 |
9 Aug 2023 | USD | 0.339 | 0.35 | 0.325 | 0.345 | 51.75 | +0.012 (+3.60%) | 1,429,300 |
8 Aug 2023 | USD | 0.358 | 0.36 | 0.33 | 0.333 | 49.95 | -0.022 (-6.20%) | 2,661,100 |
7 Aug 2023 | USD | 0.396 | 0.396 | 0.35 | 0.355 | 53.25 | -0.025 (-6.58%) | 1,469,600 |
4 Aug 2023 | USD | 0.394 | 0.4 | 0.38 | 0.38 | 57 | -0.015 (-3.80%) | 816,100 |
3 Aug 2023 | USD | 0.405 | 0.42 | 0.39 | 0.395 | 59.25 | -0.012 (-2.95%) | 975,400 |
2 Aug 2023 | USD | 0.401 | 0.41 | 0.398 | 0.407 | 61.05 | +0.007 (+1.75%) | 389,900 |
1 Aug 2023 | USD | 0.412 | 0.415 | 0.395 | 0.4 | 60 | -0.018 (-4.31%) | 437,500 |
31 Jul 2023 | USD | 0.4 | 0.42 | 0.389 | 0.418 | 62.7 | +0.028 (+7.18%) | 1,107,700 |
28 Jul 2023 | USD | 0.385 | 0.394 | 0.385 | 0.39 | 58.5 | +0.003 (+0.78%) | 669,200 |