Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 0.423 | 0.427 | 0.4 | 0.4 | 0.4 | -0.023 (-5.44%) | 3,000 |
26 Sep 2023 | USD | 0.42 | 0.423 | 0.42 | 0.423 | 0.423 | +0.023 (+5.75%) | 1,500 |
25 Sep 2023 | USD | 0.43 | 0.437 | 0.4 | 0.4 | 0.4 | -0.045 (-10.11%) | 8,600 |
22 Sep 2023 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.025 (-5.32%) | 1,000 |
21 Sep 2023 | USD | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | -0.05 (-9.62%) | 1,700 |
20 Sep 2023 | USD | 0.453 | 0.52 | 0.453 | 0.52 | 0.52 | +0.07 (+15.56%) | 3,000 |
19 Sep 2023 | USD | 0.453 | 0.453 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 1,800 |
18 Sep 2023 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 2,000 |
15 Sep 2023 | USD | 0.55 | 0.55 | 0.43 | 0.52 | 0.52 | +0.09 (+20.93%) | 15,500 |
14 Sep 2023 | USD | 0.53 | 0.53 | 0.43 | 0.43 | 0.43 | -0.082 (-16.02%) | 3,500 |
13 Sep 2023 | USD | 0.512 | 0.512 | 0.512 | 0.512 | 0.512 | +0.012 (+2.40%) | 1,000 |
12 Sep 2023 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 600 |
11 Sep 2023 | USD | 0.61 | 0.62 | 0.5 | 0.5 | 0.5 | -0.11 (-18.03%) | 73,200 |
8 Sep 2023 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.001 (-0.16%) | 1,000 |
7 Sep 2023 | USD | 0.6417 | 0.6417 | 0.611 | 0.611 | 0.611 | -0.022 (-3.48%) | 2,089 |
6 Sep 2023 | USD | 0.657 | 0.657 | 0.633 | 0.633 | 0.633 | +0.01 (+1.61%) | 4,400 |
5 Sep 2023 | USD | 0.611 | 0.623 | 0.611 | 0.623 | 0.623 | -0.077 (-11.00%) | 1,400 |
1 Sep 2023 | USD | 0.6 | 0.7 | 0.6 | 0.7 | 0.7 | +0.119 (+20.48%) | 800 |
31 Aug 2023 | USD | 0.581 | 0.581 | 0.581 | 0.581 | 0.581 | -0.099 (-14.56%) | 1,200 |
30 Aug 2023 | USD | 0.582 | 0.68 | 0.531 | 0.68 | 0.68 | +0.01 (+1.49%) | 16,900 |
29 Aug 2023 | USD | 0.68 | 0.68 | 0.582 | 0.67 | 0.67 | +0.01 (+1.52%) | 3,900 |
28 Aug 2023 | USD | 0.696 | 0.696 | 0.66 | 0.66 | 0.66 | -0.08 (-10.81%) | 3,400 |
25 Aug 2023 | USD | 0.75 | 0.75 | 0.68 | 0.74 | 0.74 | -0.04 (-5.13%) | 7,800 |
24 Aug 2023 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
23 Aug 2023 | USD | 0.686 | 0.78 | 0.571 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,300 |
22 Aug 2023 | USD | 0.77 | 0.77 | 0.6 | 0.77 | 0.77 | -0.03 (-3.75%) | 16,200 |
21 Aug 2023 | USD | 0.801 | 0.81 | 0.8 | 0.8 | 0.8 | -0.1 (-11.11%) | 2,900 |
18 Aug 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.1 (+12.50%) | 3,200 |
17 Aug 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.1 (-11.11%) | 1,000 |
16 Aug 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.05 (+5.88%) | 100 |