Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -0.04 (-13.33%) | 91,000 |
23 Aug 2023 | USD | 0.32 | 0.32 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 64,100 |
22 Aug 2023 | USD | 0.32 | 0.32 | 0.28 | 0.3 | 0.3 | -0.03 (-9.09%) | 93,400 |
21 Aug 2023 | USD | 0.35 | 0.35 | 0.28 | 0.33 | 0.33 | -0.02 (-5.71%) | 106,200 |
18 Aug 2023 | USD | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -0.02 (-5.41%) | 15,100 |
17 Aug 2023 | USD | 0.35 | 0.37 | 0.29 | 0.37 | 0.37 | +0.07 (+23.33%) | 89,400 |
16 Aug 2023 | USD | 0.4 | 0.4 | 0.29 | 0.3 | 0.3 | -0.1 (-25%) | 115,000 |
15 Aug 2023 | USD | 0.41 | 0.44 | 0.34 | 0.4 | 0.4 | 0.0 (0.0%) | 71,700 |
14 Aug 2023 | USD | 0.32 | 0.41 | 0.3 | 0.4 | 0.4 | +0.11 (+37.93%) | 147,600 |
11 Aug 2023 | USD | 0.29 | 0.3 | 0.27 | 0.29 | 0.29 | -0.01 (-3.33%) | 101,500 |
10 Aug 2023 | USD | 0.33 | 0.36 | 0.29 | 0.3 | 0.3 | -0.05 (-14.29%) | 101,500 |
9 Aug 2023 | USD | 0.33 | 0.35 | 0.3 | 0.35 | 0.35 | -0.01 (-2.78%) | 103,200 |
8 Aug 2023 | USD | 0.35 | 0.36 | 0.31 | 0.36 | 0.36 | 0.0 (0.0%) | 45,600 |
7 Aug 2023 | USD | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 14,800 |
4 Aug 2023 | USD | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | +0.01 (+2.63%) | 48,300 |
3 Aug 2023 | USD | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 19,500 |
2 Aug 2023 | USD | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 32,300 |
1 Aug 2023 | USD | 0.39 | 0.4 | 0.35 | 0.37 | 0.37 | -0.02 (-5.13%) | 54,100 |
31 Jul 2023 | USD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 0.0 (0.0%) | 47,900 |
28 Jul 2023 | USD | 0.46 | 0.46 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 78,700 |
27 Jul 2023 | USD | 0.4 | 0.46 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 70,200 |
26 Jul 2023 | USD | 0.4 | 0.44 | 0.35 | 0.4 | 0.4 | +0.01 (+2.56%) | 301,800 |
25 Jul 2023 | USD | 0.46 | 0.49 | 0.38 | 0.39 | 0.39 | -0.1 (-20.41%) | 197,800 |
24 Jul 2023 | USD | 0.49 | 0.49 | 0.44 | 0.49 | 0.49 | 0.0 (0.0%) | 71,800 |
21 Jul 2023 | USD | 0.51 | 0.58 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 135,200 |
20 Jul 2023 | USD | 0.56 | 0.59 | 0.48 | 0.5 | 0.5 | -0.05 (-9.09%) | 95,200 |
19 Jul 2023 | USD | 0.62 | 0.62 | 0.53 | 0.55 | 0.55 | -0.08 (-12.70%) | 124,900 |
18 Jul 2023 | USD | 0.69 | 0.69 | 0.6 | 0.63 | 0.63 | -0.05 (-7.35%) | 35,400 |
17 Jul 2023 | USD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | +0.03 (+4.62%) | 8,700 |
14 Jul 2023 | USD | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 7,700 |