Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.49 | 0.5 | 0.43 | 0.45 | 9 | 0.0 (0.0%) | 98,000 |
7 Sep 2023 | USD | 0.49 | 0.57 | 0.45 | 0.45 | 9 | -0.02 (-4.26%) | 232,200 |
6 Sep 2023 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 9.4 | -0.03 (-6%) | 71,800 |
5 Sep 2023 | USD | 0.54 | 0.54 | 0.46 | 0.5 | 10 | -0.01 (-1.96%) | 269,000 |
1 Sep 2023 | USD | 0.49 | 0.51 | 0.45 | 0.51 | 10.2 | +0.03 (+6.25%) | 862,300 |
31 Aug 2023 | USD | 0.51 | 0.51 | 0.46 | 0.48 | 9.6 | 0.0 (0.0%) | 37,800 |
30 Aug 2023 | USD | 0.47 | 0.48 | 0.46 | 0.48 | 9.6 | +0.01 (+2.13%) | 61,700 |
29 Aug 2023 | USD | 0.48 | 0.48 | 0.44 | 0.47 | 9.4 | +0.01 (+2.17%) | 69,400 |
28 Aug 2023 | USD | 0.51 | 0.51 | 0.45 | 0.46 | 9.2 | -0.05 (-9.80%) | 109,500 |
25 Aug 2023 | USD | 0.52 | 0.53 | 0.49 | 0.51 | 10.2 | -0.03 (-5.56%) | 94,200 |
24 Aug 2023 | USD | 0.55 | 0.55 | 0.51 | 0.54 | 10.8 | -0.02 (-3.57%) | 55,500 |
23 Aug 2023 | USD | 0.6 | 0.62 | 0.53 | 0.56 | 11.2 | -0.06 (-9.68%) | 271,800 |
22 Aug 2023 | USD | 0.65 | 0.65 | 0.59 | 0.62 | 12.4 | -0.02 (-3.13%) | 40,100 |
21 Aug 2023 | USD | 0.66 | 0.66 | 0.6 | 0.64 | 12.8 | +0.01 (+1.59%) | 69,500 |
18 Aug 2023 | USD | 0.6 | 0.63 | 0.57 | 0.63 | 12.6 | +0.03 (+5%) | 57,400 |
17 Aug 2023 | USD | 0.59 | 0.61 | 0.57 | 0.6 | 12 | -0.01 (-1.64%) | 77,300 |
16 Aug 2023 | USD | 0.65 | 0.67 | 0.55 | 0.61 | 12.2 | -0.03 (-4.69%) | 928,800 |
15 Aug 2023 | USD | 0.63 | 0.68 | 0.6 | 0.64 | 12.8 | -0.01 (-1.54%) | 72,700 |
14 Aug 2023 | USD | 0.68 | 0.69 | 0.62 | 0.65 | 13 | -0.04 (-5.80%) | 96,100 |
11 Aug 2023 | USD | 0.7 | 0.7 | 0.65 | 0.69 | 13.8 | -0.01 (-1.43%) | 43,800 |
10 Aug 2023 | USD | 0.71 | 0.73 | 0.66 | 0.7 | 14 | 0.0 (0.0%) | 68,000 |
9 Aug 2023 | USD | 0.72 | 0.73 | 0.68 | 0.7 | 14 | -0.03 (-4.11%) | 228,900 |
8 Aug 2023 | USD | 0.77 | 0.78 | 0.71 | 0.73 | 14.6 | -0.07 (-8.75%) | 146,100 |
7 Aug 2023 | USD | 0.85 | 0.85 | 0.77 | 0.8 | 16 | -0.05 (-5.88%) | 236,900 |
4 Aug 2023 | USD | 0.89 | 0.9 | 0.83 | 0.85 | 17 | -0.03 (-3.41%) | 185,900 |
3 Aug 2023 | USD | 0.87 | 0.89 | 0.84 | 0.88 | 17.6 | +0.01 (+1.15%) | 236,500 |
2 Aug 2023 | USD | 0.81 | 0.91 | 0.8 | 0.87 | 17.4 | 0.0 (0.0%) | 668,100 |
1 Aug 2023 | USD | 0.91 | 0.97 | 0.86 | 0.87 | 17.4 | -0.15 (-14.71%) | 992,600 |
31 Jul 2023 | USD | 1.14 | 1.19 | 0.96 | 1.02 | 20.4 | +0.02 (+2%) | 8,410,500 |
28 Jul 2023 | USD | 0.9 | 1.07 | 0.9 | 1 | 20 | +0.11 (+12.36%) | 364,800 |