Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.3 | 0.44 | 0.3 | 0.4 | 0.4 | +0.08 (+25%) | 12,700 |
5 Oct 2023 | USD | 0.3 | 0.4 | 0.3 | 0.32 | 0.32 | -0.11 (-25.58%) | 3,700 |
4 Oct 2023 | USD | 0.44 | 0.44 | 0.38 | 0.43 | 0.43 | 0.0 (0.0%) | 3,400 |
3 Oct 2023 | USD | 0.455 | 0.455 | 0.277 | 0.43 | 0.43 | -0.003 (-0.69%) | 20,300 |
2 Oct 2023 | USD | 0.445 | 0.445 | 0.41 | 0.433 | 0.433 | -0.087 (-16.73%) | 13,200 |
29 Sep 2023 | USD | 0.45 | 0.52 | 0.41 | 0.52 | 0.52 | +0.02 (+4%) | 5,500 |
28 Sep 2023 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
27 Sep 2023 | USD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.02 (+4.17%) | 2,800 |
26 Sep 2023 | USD | 0.45 | 0.5 | 0.45 | 0.48 | 0.48 | -0.02 (-4%) | 76,400 |
25 Sep 2023 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 159,100 |
22 Sep 2023 | USD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.13 (+35.14%) | 38,400 |
21 Sep 2023 | USD | 0.431 | 0.51 | 0.351 | 0.37 | 0.37 | -0.09 (-19.57%) | 3,700 |
20 Sep 2023 | USD | 0.47 | 0.47 | 0.431 | 0.46 | 0.46 | -0.02 (-4.17%) | 7,000 |
19 Sep 2023 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.049 (+11.37%) | 5,000 |
18 Sep 2023 | USD | 0.431 | 0.431 | 0.431 | 0.431 | 0.431 | -0.035 (-7.51%) | 2,500 |
15 Sep 2023 | USD | 0.58 | 0.58 | 0.431 | 0.466 | 0.466 | -0.014 (-2.92%) | 3,200 |
14 Sep 2023 | USD | 0.5 | 0.505 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 2,300 |
13 Sep 2023 | USD | 0.5 | 0.525 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,900 |
12 Sep 2023 | USD | 0.342 | 0.5 | 0.342 | 0.5 | 0.5 | -0.05 (-9.09%) | 600 |
11 Sep 2023 | USD | 0.57 | 0.57 | 0.5 | 0.55 | 0.55 | -0.1 (-15.38%) | 87,600 |
8 Sep 2023 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.05 (+8.33%) | 3,900 |
7 Sep 2023 | USD | 0.605 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,100 |
6 Sep 2023 | USD | 0.62 | 0.64 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 3,700 |
5 Sep 2023 | USD | 0.777 | 0.777 | 0.605 | 0.62 | 0.62 | -0.03 (-4.62%) | 199,400 |
1 Sep 2023 | USD | 0.6 | 0.67 | 0.6 | 0.65 | 0.65 | +0.015 (+2.36%) | 2,000 |
31 Aug 2023 | USD | 0.67 | 0.67 | 0.635 | 0.635 | 0.635 | -0.035 (-5.22%) | 1,100 |
30 Aug 2023 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 100 |
29 Aug 2023 | USD | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,400 |
28 Aug 2023 | USD | 0.751 | 0.751 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 80,700 |
25 Aug 2023 | USD | 0.79 | 0.79 | 0.751 | 0.77 | 0.77 | -0.02 (-2.53%) | 4,900 |