Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 0.2 | 0.2 | 0.11 | 0.155 | 0.155 | -0.02 (-11.43%) | 9,343 |
15 Sep 2023 | USD | 0.1101 | 0.2 | 0.1101 | 0.175 | 0.175 | +0.01 (+6.06%) | 3,992 |
14 Sep 2023 | USD | 0.2 | 0.215 | 0.105 | 0.165 | 0.165 | -0.01 (-5.71%) | 19,630 |
13 Sep 2023 | USD | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.025 (+16.59%) | 4,976 |
12 Sep 2023 | USD | 0.15 | 0.1998 | 0.12 | 0.1501 | 0.1501 | +0.04 (+36.45%) | 56,288 |
11 Sep 2023 | USD | 0.0844 | 0.155 | 0.0844 | 0.11 | 0.11 | -0.04 (-26.67%) | 5,467 |
8 Sep 2023 | USD | 0.0876 | 0.17 | 0.0876 | 0.15 | 0.15 | +0.034 (+29.76%) | 14,664 |
7 Sep 2023 | USD | 0.105 | 0.1798 | 0.0875 | 0.1156 | 0.1156 | +0.015 (+15.48%) | 5,814 |
6 Sep 2023 | USD | 0.0812 | 0.1138 | 0.0812 | 0.1001 | 0.1001 | +0.019 (+23.28%) | 25,949 |
5 Sep 2023 | USD | 0.08 | 0.13 | 0.08 | 0.0812 | 0.0812 | -0.03 (-26.91%) | 20,648 |
1 Sep 2023 | USD | 0.1775 | 0.1775 | 0.0802 | 0.1111 | 0.1111 | -0.019 (-14.54%) | 47,379 |
31 Aug 2023 | USD | 0.152 | 0.1818 | 0.121 | 0.13 | 0.13 | -0.081 (-38.51%) | 97,379 |
30 Aug 2023 | USD | 0.2517 | 0.28 | 0.1512 | 0.2114 | 0.2114 | -0.041 (-16.11%) | 95,549 |
29 Aug 2023 | USD | 0.32 | 0.418 | 0.121 | 0.252 | 0.252 | -0.128 (-33.70%) | 313,435 |
28 Aug 2023 | USD | 0.5015 | 0.5215 | 0.3801 | 0.3801 | 0.3801 | -0.141 (-27.07%) | 619,519 |
25 Aug 2023 | USD | 0.695 | 0.7 | 0.52 | 0.5212 | 0.5212 | -0.202 (-27.91%) | 385,320 |
24 Aug 2023 | USD | 0.8 | 0.88 | 0.62 | 0.723 | 0.723 | -0.467 (-39.24%) | 976,600 |
23 Aug 2023 | USD | 1.69 | 1.69 | 1.1 | 1.19 | 1.19 | -0.6 (-33.52%) | 302,600 |
22 Aug 2023 | USD | 2.09 | 2.09 | 1.68 | 1.79 | 1.79 | -0.265 (-12.90%) | 98,200 |
21 Aug 2023 | USD | 2.07 | 2.2 | 2.01 | 2.055 | 2.055 | -0.095 (-4.42%) | 50,600 |
18 Aug 2023 | USD | 2.12 | 2.2 | 2.01 | 2.15 | 2.15 | -0.08 (-3.59%) | 21,400 |
17 Aug 2023 | USD | 2.59 | 2.59 | 2.21 | 2.23 | 2.23 | -0.17 (-7.08%) | 20,100 |
16 Aug 2023 | USD | 2.65 | 2.68 | 2.4 | 2.4 | 2.4 | -0.3 (-11.11%) | 17,300 |
15 Aug 2023 | USD | 2.91 | 2.91 | 2.7 | 2.7 | 2.7 | -0.21 (-7.22%) | 13,100 |
14 Aug 2023 | USD | 2.97 | 3.03 | 2.883 | 2.91 | 2.91 | -0.14 (-4.59%) | 10,800 |
11 Aug 2023 | USD | 2.86 | 3.118 | 2.86 | 3.05 | 3.05 | +0.1 (+3.39%) | 66,900 |
10 Aug 2023 | USD | 3.47 | 3.47 | 2.93 | 2.95 | 2.95 | -0.53 (-15.23%) | 50,000 |
9 Aug 2023 | USD | 3.55 | 3.56 | 3.374 | 3.48 | 3.48 | -0.11 (-3.06%) | 6,400 |
8 Aug 2023 | USD | 3.61 | 3.68 | 3.29 | 3.59 | 3.59 | -0.1 (-2.71%) | 52,400 |
7 Aug 2023 | USD | 3.83 | 4.02 | 3.61 | 3.69 | 3.69 | -0.09 (-2.38%) | 30,000 |