Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.2 | 0.2 | 0.182 | 0.194 | 0.194 | -0.006 (-3.00%) | 437,800 |
30 Aug 2023 | USD | 0.215 | 0.219 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 368,000 |
29 Aug 2023 | USD | 0.221 | 0.225 | 0.203 | 0.215 | 0.215 | -0.011 (-4.87%) | 373,200 |
28 Aug 2023 | USD | 0.22 | 0.236 | 0.218 | 0.226 | 0.226 | +0.001 (+0.44%) | 359,800 |
25 Aug 2023 | USD | 0.204 | 0.235 | 0.204 | 0.225 | 0.225 | +0.005 (+2.27%) | 375,200 |
24 Aug 2023 | USD | 0.21 | 0.224 | 0.21 | 0.22 | 0.22 | +0.008 (+3.77%) | 224,500 |
23 Aug 2023 | USD | 0.215 | 0.225 | 0.21 | 0.212 | 0.212 | -0.01 (-4.50%) | 232,500 |
22 Aug 2023 | USD | 0.229 | 0.23 | 0.212 | 0.222 | 0.222 | -0.003 (-1.33%) | 160,200 |
21 Aug 2023 | USD | 0.212 | 0.235 | 0.212 | 0.225 | 0.225 | 0.0 (0.0%) | 117,200 |
18 Aug 2023 | USD | 0.232 | 0.237 | 0.21 | 0.225 | 0.225 | -0.014 (-5.86%) | 278,300 |
17 Aug 2023 | USD | 0.253 | 0.253 | 0.234 | 0.239 | 0.239 | -0.002 (-0.83%) | 185,400 |
16 Aug 2023 | USD | 0.225 | 0.254 | 0.225 | 0.241 | 0.241 | +0.016 (+7.11%) | 742,600 |
15 Aug 2023 | USD | 0.214 | 0.24 | 0.214 | 0.225 | 0.225 | +0.002 (+0.90%) | 261,800 |
14 Aug 2023 | USD | 0.222 | 0.23 | 0.219 | 0.223 | 0.223 | +0.005 (+2.29%) | 189,600 |
11 Aug 2023 | USD | 0.233 | 0.233 | 0.217 | 0.218 | 0.218 | -0.012 (-5.22%) | 294,600 |
10 Aug 2023 | USD | 0.244 | 0.252 | 0.226 | 0.23 | 0.23 | -0.01 (-4.17%) | 224,500 |
9 Aug 2023 | USD | 0.234 | 0.24 | 0.222 | 0.24 | 0.24 | +0.018 (+8.11%) | 417,500 |
8 Aug 2023 | USD | 0.247 | 0.263 | 0.222 | 0.222 | 0.222 | -0.028 (-11.20%) | 476,000 |
7 Aug 2023 | USD | 0.26 | 0.27 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 778,400 |
4 Aug 2023 | USD | 0.272 | 0.279 | 0.266 | 0.27 | 0.27 | -0.008 (-2.88%) | 1,083,700 |
3 Aug 2023 | USD | 0.272 | 0.295 | 0.262 | 0.278 | 0.278 | -0.009 (-3.14%) | 857,900 |
2 Aug 2023 | USD | 0.272 | 0.31 | 0.258 | 0.287 | 0.287 | -0.015 (-4.97%) | 2,221,100 |
1 Aug 2023 | USD | 0.27 | 0.351 | 0.25 | 0.302 | 0.302 | +0.046 (+17.97%) | 5,689,600 |
31 Jul 2023 | USD | 0.315 | 0.315 | 0.229 | 0.256 | 0.256 | -0.09 (-26.01%) | 8,180,700 |
28 Jul 2023 | USD | 0.38 | 0.51 | 0.312 | 0.346 | 0.346 | +0.13 (+60.19%) | 150,661,200 |
27 Jul 2023 | USD | 0.193 | 0.274 | 0.192 | 0.216 | 0.216 | +0.023 (+11.92%) | 5,523,100 |
26 Jul 2023 | USD | 0.192 | 0.214 | 0.19 | 0.193 | 0.193 | +0.007 (+3.76%) | 621,700 |
25 Jul 2023 | USD | 0.2 | 0.206 | 0.177 | 0.186 | 0.186 | -0.015 (-7.46%) | 410,700 |
24 Jul 2023 | USD | 0.201 | 0.209 | 0.188 | 0.201 | 0.201 | +0.001 (+0.50%) | 134,600 |
21 Jul 2023 | USD | 0.204 | 0.209 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 99,200 |