Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.164 | 0.165 | 0.141 | 0.156 | 4.68 | -0.008 (-4.88%) | 2,488,500 |
7 Sep 2023 | USD | 0.167 | 0.175 | 0.161 | 0.164 | 4.92 | -0.008 (-4.65%) | 1,189,800 |
6 Sep 2023 | USD | 0.186 | 0.209 | 0.164 | 0.172 | 5.16 | -0.013 (-7.03%) | 2,306,400 |
5 Sep 2023 | USD | 0.2 | 0.207 | 0.182 | 0.185 | 5.55 | -0.011 (-5.61%) | 884,100 |
1 Sep 2023 | USD | 0.195 | 0.2 | 0.187 | 0.196 | 5.88 | -0.001 (-0.51%) | 805,000 |
31 Aug 2023 | USD | 0.204 | 0.215 | 0.19 | 0.197 | 5.91 | -0.019 (-8.80%) | 923,300 |
30 Aug 2023 | USD | 0.2 | 0.217 | 0.2 | 0.216 | 6.48 | +0.016 (+8%) | 1,250,600 |
29 Aug 2023 | USD | 0.21 | 0.216 | 0.196 | 0.2 | 6 | -0.018 (-8.26%) | 1,479,300 |
28 Aug 2023 | USD | 0.19 | 0.218 | 0.19 | 0.218 | 6.54 | +0.021 (+10.66%) | 1,321,100 |
25 Aug 2023 | USD | 0.197 | 0.218 | 0.188 | 0.197 | 5.91 | 0.0 (0.0%) | 525,000 |
24 Aug 2023 | USD | 0.19 | 0.2 | 0.18 | 0.197 | 5.91 | +0.004 (+2.07%) | 469,000 |
23 Aug 2023 | USD | 0.2 | 0.205 | 0.18 | 0.193 | 5.79 | -0.007 (-3.50%) | 755,400 |
22 Aug 2023 | USD | 0.189 | 0.204 | 0.189 | 0.2 | 6 | +0.016 (+8.70%) | 841,100 |
21 Aug 2023 | USD | 0.181 | 0.2 | 0.164 | 0.184 | 5.52 | +0.001 (+0.55%) | 1,808,100 |
18 Aug 2023 | USD | 0.184 | 0.196 | 0.177 | 0.183 | 5.49 | -0.007 (-3.68%) | 1,799,500 |
17 Aug 2023 | USD | 0.196 | 0.201 | 0.183 | 0.19 | 5.7 | +0.002 (+1.06%) | 1,534,300 |
16 Aug 2023 | USD | 0.212 | 0.22 | 0.181 | 0.188 | 5.64 | -0.025 (-11.74%) | 1,918,100 |
15 Aug 2023 | USD | 0.211 | 0.223 | 0.21 | 0.213 | 6.39 | +0.002 (+0.95%) | 1,229,000 |
14 Aug 2023 | USD | 0.252 | 0.255 | 0.21 | 0.211 | 6.33 | -0.044 (-17.25%) | 2,402,400 |
11 Aug 2023 | USD | 0.25 | 0.264 | 0.25 | 0.255 | 7.65 | 0.0 (0.0%) | 402,200 |
10 Aug 2023 | USD | 0.259 | 0.275 | 0.25 | 0.255 | 7.65 | -0.003 (-1.16%) | 484,500 |
9 Aug 2023 | USD | 0.305 | 0.307 | 0.25 | 0.258 | 7.74 | -0.027 (-9.47%) | 1,311,900 |
8 Aug 2023 | USD | 0.295 | 0.316 | 0.281 | 0.285 | 8.55 | -0.008 (-2.73%) | 530,600 |
7 Aug 2023 | USD | 0.312 | 0.327 | 0.281 | 0.293 | 8.79 | -0.022 (-6.98%) | 787,400 |
4 Aug 2023 | USD | 0.321 | 0.334 | 0.31 | 0.315 | 9.45 | -0.006 (-1.87%) | 652,200 |
3 Aug 2023 | USD | 0.32 | 0.345 | 0.318 | 0.321 | 9.63 | -0.016 (-4.75%) | 622,700 |
2 Aug 2023 | USD | 0.34 | 0.34 | 0.321 | 0.337 | 10.11 | -0.002 (-0.59%) | 523,800 |
1 Aug 2023 | USD | 0.336 | 0.354 | 0.329 | 0.339 | 10.17 | -0.001 (-0.29%) | 396,900 |
31 Jul 2023 | USD | 0.345 | 0.35 | 0.337 | 0.34 | 10.2 | +0.001 (+0.29%) | 337,900 |
28 Jul 2023 | USD | 0.346 | 0.35 | 0.331 | 0.339 | 10.17 | +0.002 (+0.59%) | 284,500 |