Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 0.121 | 0.126 | 0.105 | 0.121 | 3.025 | -0.004 (-3.20%) | 5,290,700 |
25 Aug 2023 | USD | 0.14 | 0.146 | 0.12 | 0.125 | 3.125 | -0.029 (-18.83%) | 4,383,300 |
24 Aug 2023 | USD | 0.2 | 0.246 | 0.146 | 0.154 | 3.85 | +0.004 (+2.67%) | 26,472,200 |
23 Aug 2023 | USD | 0.177 | 0.177 | 0.147 | 0.15 | 3.75 | -0.028 (-15.73%) | 3,169,200 |
22 Aug 2023 | USD | 0.206 | 0.208 | 0.165 | 0.178 | 4.45 | -0.062 (-25.83%) | 5,645,800 |
21 Aug 2023 | USD | 0.289 | 0.375 | 0.232 | 0.24 | 6 | +0.091 (+61.07%) | 130,455,600 |
18 Aug 2023 | USD | 0.156 | 0.156 | 0.142 | 0.149 | 3.725 | +0.007 (+4.93%) | 193,400 |
17 Aug 2023 | USD | 0.145 | 0.172 | 0.142 | 0.142 | 3.55 | -0.006 (-4.05%) | 1,341,200 |
16 Aug 2023 | USD | 0.15 | 0.157 | 0.142 | 0.148 | 3.7 | 0.0 (0.0%) | 261,600 |
15 Aug 2023 | USD | 0.157 | 0.164 | 0.136 | 0.148 | 3.7 | -0.014 (-8.64%) | 706,000 |
14 Aug 2023 | USD | 0.168 | 0.198 | 0.159 | 0.162 | 4.05 | -0.001 (-0.61%) | 1,541,900 |
11 Aug 2023 | USD | 0.172 | 0.179 | 0.161 | 0.163 | 4.075 | -0.015 (-8.43%) | 388,400 |
10 Aug 2023 | USD | 0.18 | 0.184 | 0.168 | 0.178 | 4.45 | -0.002 (-1.11%) | 514,000 |
9 Aug 2023 | USD | 0.186 | 0.189 | 0.172 | 0.18 | 4.5 | -0.005 (-2.70%) | 251,800 |
8 Aug 2023 | USD | 0.188 | 0.203 | 0.172 | 0.185 | 4.625 | -0.003 (-1.60%) | 303,300 |
7 Aug 2023 | USD | 0.209 | 0.209 | 0.171 | 0.188 | 4.7 | -0.021 (-10.05%) | 338,700 |
4 Aug 2023 | USD | 0.204 | 0.235 | 0.193 | 0.209 | 5.225 | -0.001 (-0.48%) | 1,591,400 |
3 Aug 2023 | USD | 0.193 | 0.215 | 0.193 | 0.21 | 5.25 | +0.014 (+7.14%) | 469,000 |
2 Aug 2023 | USD | 0.193 | 0.205 | 0.191 | 0.196 | 4.9 | +0.005 (+2.62%) | 248,300 |
1 Aug 2023 | USD | 0.202 | 0.207 | 0.191 | 0.191 | 4.775 | -0.013 (-6.37%) | 205,700 |
31 Jul 2023 | USD | 0.197 | 0.21 | 0.19 | 0.204 | 5.1 | +0.011 (+5.70%) | 304,100 |
28 Jul 2023 | USD | 0.18 | 0.198 | 0.174 | 0.193 | 4.825 | +0.013 (+7.22%) | 471,000 |
27 Jul 2023 | USD | 0.182 | 0.19 | 0.172 | 0.18 | 4.5 | -0.008 (-4.26%) | 115,300 |
26 Jul 2023 | USD | 0.185 | 0.19 | 0.175 | 0.188 | 4.7 | 0.0 (0.0%) | 357,500 |
25 Jul 2023 | USD | 0.195 | 0.195 | 0.187 | 0.188 | 4.7 | -0.002 (-1.05%) | 98,500 |
24 Jul 2023 | USD | 0.199 | 0.2 | 0.185 | 0.19 | 4.75 | -0.005 (-2.56%) | 119,100 |
21 Jul 2023 | USD | 0.201 | 0.203 | 0.194 | 0.195 | 4.875 | -0.008 (-3.94%) | 72,200 |
20 Jul 2023 | USD | 0.198 | 0.21 | 0.198 | 0.203 | 5.075 | +0.003 (+1.50%) | 24,500 |
19 Jul 2023 | USD | 0.2 | 0.212 | 0.195 | 0.2 | 5 | +0.001 (+0.50%) | 144,600 |
18 Jul 2023 | USD | 0.198 | 0.206 | 0.192 | 0.199 | 4.975 | +0.002 (+1.02%) | 202,400 |