Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 0.223 | 0.245 | 0.205 | 0.221 | 0.221 | -0.004 (-1.78%) | 479,142 |
1 Nov 2023 | USD | 0.205 | 0.23 | 0.1976 | 0.225 | 0.225 | +0.025 (+12.50%) | 414,082 |
31 Oct 2023 | USD | 0.2149 | 0.227 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 561,528 |
30 Oct 2023 | USD | 0.229 | 0.23 | 0.19 | 0.19 | 0.19 | -0.012 (-5.94%) | 643,050 |
27 Oct 2023 | USD | 0.23 | 0.259 | 0.2 | 0.202 | 0.202 | -0.018 (-8.18%) | 543,408 |
26 Oct 2023 | USD | 0.2152 | 0.25 | 0.2 | 0.22 | 0.22 | -0.001 (-0.59%) | 550,436 |
25 Oct 2023 | USD | 0.28 | 0.29 | 0.18 | 0.2213 | 0.2213 | -0.059 (-20.96%) | 3,762,962 |
24 Oct 2023 | USD | 0.2601 | 0.28 | 0.22 | 0.28 | 0.28 | +0.02 (+7.65%) | 925,933 |
23 Oct 2023 | USD | 0.27 | 0.297 | 0.2222 | 0.2601 | 0.2601 | -0.005 (-1.85%) | 946,660 |
20 Oct 2023 | USD | 0.22 | 0.3 | 0.215 | 0.265 | 0.265 | +0.065 (+32.50%) | 2,707,521 |
19 Oct 2023 | USD | 0.13 | 0.22 | 0.13 | 0.2 | 0.2 | +0.075 (+60%) | 6,427,328 |
18 Oct 2023 | USD | 0.22 | 0.3 | 0.115 | 0.125 | 0.125 | -0.096 (-43.31%) | 17,051,110 |
17 Oct 2023 | USD | 0.2 | 0.5 | 0.18 | 0.2205 | 0.2205 | -0.428 (-65.99%) | 9,408,363 |
16 Oct 2023 | USD | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.0 (0.0%) | 5,426 |
13 Oct 2023 | USD | 0.7615 | 0.8 | 0.645 | 0.6483 | 0.6483 | -0.131 (-16.81%) | 2,433,445 |
12 Oct 2023 | USD | 0.7983 | 0.8593 | 0.6501 | 0.7793 | 0.7793 | -0.041 (-4.96%) | 4,544,374 |
11 Oct 2023 | USD | 0.7783 | 0.9599 | 0.77 | 0.82 | 0.82 | +0.068 (+9.04%) | 11,074,408 |
10 Oct 2023 | USD | 0.6381 | 0.7836 | 0.57 | 0.752 | 0.752 | +0.134 (+21.60%) | 7,486,099 |
9 Oct 2023 | USD | 0.5445 | 0.659 | 0.5221 | 0.6184 | 0.6184 | +0.078 (+14.52%) | 5,757,728 |
6 Oct 2023 | USD | 0.52 | 0.59 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 2,952,000 |
5 Oct 2023 | USD | 0.5 | 0.56 | 0.49 | 0.54 | 0.54 | +0.01 (+1.89%) | 2,789,600 |
4 Oct 2023 | USD | 0.53 | 0.54 | 0.48 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,185,900 |
3 Oct 2023 | USD | 0.44 | 0.59 | 0.44 | 0.54 | 0.54 | +0.07 (+14.89%) | 9,305,000 |
2 Oct 2023 | USD | 0.49 | 0.49 | 0.41 | 0.47 | 0.47 | +0.02 (+4.44%) | 3,100,200 |
29 Sep 2023 | USD | 0.47 | 0.5 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,566,800 |
28 Sep 2023 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 5,804,200 |
27 Sep 2023 | USD | 0.42 | 0.7 | 0.42 | 0.51 | 0.51 | +0.08 (+18.60%) | 53,654,400 |
26 Sep 2023 | USD | 0.4 | 0.46 | 0.4 | 0.43 | 0.43 | +0.04 (+10.26%) | 5,603,200 |
25 Sep 2023 | USD | 0.53 | 0.53 | 0.38 | 0.39 | 0.39 | -0.2 (-33.90%) | 9,393,500 |
22 Sep 2023 | USD | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 2,341,100 |