Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | USD | 0.7 | 0.7 | 0.63 | 0.63 | 0.63 | -0.07 (-10.00%) | 1,684,300 |
20 Sep 2023 | USD | 0.71 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,237,200 |
19 Sep 2023 | USD | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,273,800 |
18 Sep 2023 | USD | 0.69 | 0.71 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,899,200 |
15 Sep 2023 | USD | 0.78 | 0.78 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 4,589,100 |
14 Sep 2023 | USD | 0.61 | 0.72 | 0.6 | 0.69 | 0.69 | +0.08 (+13.11%) | 4,111,000 |
13 Sep 2023 | USD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 2,034,100 |
12 Sep 2023 | USD | 0.6 | 0.64 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,990,000 |
11 Sep 2023 | USD | 0.66 | 0.72 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 4,915,700 |
8 Sep 2023 | USD | 0.69 | 0.7 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 2,934,400 |
7 Sep 2023 | USD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 3,402,100 |
6 Sep 2023 | USD | 0.75 | 0.77 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 3,085,700 |
5 Sep 2023 | USD | 0.78 | 0.8 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 5,035,800 |
1 Sep 2023 | USD | 0.78 | 0.82 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 4,030,800 |
31 Aug 2023 | USD | 0.82 | 0.88 | 0.77 | 0.77 | 0.77 | -0.05 (-6.10%) | 6,194,300 |
30 Aug 2023 | USD | 0.76 | 0.91 | 0.74 | 0.82 | 0.82 | +0.02 (+2.50%) | 11,873,200 |
29 Aug 2023 | USD | 0.76 | 0.84 | 0.7 | 0.8 | 0.8 | +0.04 (+5.26%) | 14,248,300 |
28 Aug 2023 | USD | 0.69 | 0.89 | 0.66 | 0.76 | 0.76 | +0.05 (+7.04%) | 40,000,900 |
25 Aug 2023 | USD | 1.45 | 1.52 | 0.66 | 0.71 | 0.71 | -0.73 (-50.69%) | 39,483,700 |
24 Aug 2023 | USD | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,758,600 |
23 Aug 2023 | USD | 1.45 | 1.51 | 1.39 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,870,300 |
22 Aug 2023 | USD | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,279,200 |
21 Aug 2023 | USD | 1.66 | 1.69 | 1.5 | 1.51 | 1.51 | -0.16 (-9.58%) | 4,251,800 |
18 Aug 2023 | USD | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -0.17 (-9.24%) | 3,932,400 |
17 Aug 2023 | USD | 1.75 | 2.04 | 1.74 | 1.84 | 1.84 | +0.09 (+5.14%) | 5,393,300 |
16 Aug 2023 | USD | 1.88 | 1.91 | 1.74 | 1.75 | 1.75 | -0.14 (-7.41%) | 2,696,200 |
15 Aug 2023 | USD | 2.02 | 2.09 | 1.89 | 1.89 | 1.89 | -0.16 (-7.80%) | 3,412,900 |
14 Aug 2023 | USD | 2.24 | 2.25 | 2.03 | 2.05 | 2.05 | -0.26 (-11.26%) | 3,446,700 |
11 Aug 2023 | USD | 2.1 | 2.35 | 2.06 | 2.31 | 2.31 | +0.19 (+8.96%) | 6,081,400 |
10 Aug 2023 | USD | 2.55 | 2.58 | 2.11 | 2.12 | 2.12 | -0.42 (-16.54%) | 7,291,900 |