Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.204 | 0.22 | 0.2 | 0.215 | 0.215 | +0.002 (+0.94%) | 198,300 |
30 Aug 2023 | USD | 0.248 | 0.248 | 0.2 | 0.213 | 0.213 | -0.009 (-4.05%) | 149,500 |
29 Aug 2023 | USD | 0.2 | 0.241 | 0.2 | 0.222 | 0.222 | +0.012 (+5.71%) | 175,300 |
28 Aug 2023 | USD | 0.24 | 0.25 | 0.2 | 0.21 | 0.21 | -0.03 (-12.50%) | 242,700 |
25 Aug 2023 | USD | 0.277 | 0.277 | 0.223 | 0.24 | 0.24 | -0.06 (-20%) | 347,800 |
24 Aug 2023 | USD | 0.3 | 0.3 | 0.26 | 0.3 | 0.3 | +0.01 (+3.45%) | 102,400 |
23 Aug 2023 | USD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 79,800 |
22 Aug 2023 | USD | 0.3 | 0.3 | 0.258 | 0.28 | 0.28 | -0.01 (-3.45%) | 296,400 |
21 Aug 2023 | USD | 0.277 | 0.32 | 0.277 | 0.29 | 0.29 | -0.019 (-6.15%) | 119,100 |
18 Aug 2023 | USD | 0.373 | 0.373 | 0.28 | 0.309 | 0.309 | -0.026 (-7.76%) | 211,700 |
17 Aug 2023 | USD | 0.405 | 0.405 | 0.33 | 0.335 | 0.335 | -0.041 (-10.90%) | 250,000 |
16 Aug 2023 | USD | 0.38 | 0.405 | 0.357 | 0.376 | 0.376 | -0.009 (-2.34%) | 116,600 |
15 Aug 2023 | USD | 0.41 | 0.41 | 0.38 | 0.385 | 0.385 | -0.006 (-1.53%) | 56,200 |
14 Aug 2023 | USD | 0.424 | 0.424 | 0.36 | 0.391 | 0.391 | +0.005 (+1.30%) | 53,900 |
11 Aug 2023 | USD | 0.38 | 0.424 | 0.37 | 0.386 | 0.386 | -0.009 (-2.28%) | 165,500 |
10 Aug 2023 | USD | 0.39 | 0.41 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 85,800 |
9 Aug 2023 | USD | 0.39 | 0.45 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 152,000 |
8 Aug 2023 | USD | 0.45 | 0.47 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 93,100 |
7 Aug 2023 | USD | 0.444 | 0.445 | 0.4 | 0.43 | 0.43 | +0.018 (+4.37%) | 253,600 |
4 Aug 2023 | USD | 0.415 | 0.451 | 0.39 | 0.412 | 0.412 | +0.002 (+0.49%) | 195,100 |
3 Aug 2023 | USD | 0.405 | 0.54 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 177,800 |
2 Aug 2023 | USD | 0.428 | 0.431 | 0.37 | 0.41 | 0.41 | -0.018 (-4.21%) | 229,800 |
1 Aug 2023 | USD | 0.41 | 0.436 | 0.357 | 0.428 | 0.428 | +0.018 (+4.39%) | 446,900 |
31 Jul 2023 | USD | 0.51 | 0.55 | 0.404 | 0.41 | 0.41 | -0.1 (-19.61%) | 723,500 |
28 Jul 2023 | USD | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.046 (-8.27%) | 469,500 |
27 Jul 2023 | USD | 0.65 | 0.65 | 0.54 | 0.556 | 0.556 | -0.024 (-4.14%) | 309,900 |
26 Jul 2023 | USD | 0.66 | 0.66 | 0.564 | 0.58 | 0.58 | -0.03 (-4.92%) | 295,600 |
25 Jul 2023 | USD | 0.643 | 0.669 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 428,500 |
24 Jul 2023 | USD | 0.6 | 0.64 | 0.568 | 0.64 | 0.64 | +0.05 (+8.47%) | 594,600 |
21 Jul 2023 | USD | 0.64 | 0.64 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 340,900 |