Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.24 | 0.245 | 0.213 | 0.227 | 3.632 | -0.016 (-6.58%) | 1,503,700 |
21 Nov 2023 | USD | 0.27 | 0.278 | 0.228 | 0.243 | 3.888 | -0.042 (-14.74%) | 1,752,100 |
20 Nov 2023 | USD | 0.286 | 0.298 | 0.267 | 0.285 | 4.56 | +0.005 (+1.79%) | 1,022,500 |
17 Nov 2023 | USD | 0.31 | 0.32 | 0.271 | 0.28 | 4.48 | -0.031 (-9.97%) | 1,300,800 |
16 Nov 2023 | USD | 0.35 | 0.356 | 0.31 | 0.311 | 4.976 | -0.044 (-12.39%) | 1,068,600 |
15 Nov 2023 | USD | 0.38 | 0.41 | 0.349 | 0.355 | 5.68 | -0.036 (-9.21%) | 1,140,200 |
14 Nov 2023 | USD | 0.37 | 0.398 | 0.366 | 0.391 | 6.256 | +0.014 (+3.71%) | 571,900 |
13 Nov 2023 | USD | 0.4 | 0.4 | 0.352 | 0.377 | 6.032 | -0.032 (-7.82%) | 915,400 |
10 Nov 2023 | USD | 0.406 | 0.418 | 0.381 | 0.409 | 6.544 | +0.003 (+0.74%) | 447,900 |
9 Nov 2023 | USD | 0.403 | 0.41 | 0.39 | 0.406 | 6.496 | +0.014 (+3.57%) | 323,000 |
8 Nov 2023 | USD | 0.43 | 0.43 | 0.38 | 0.392 | 6.272 | -0.036 (-8.41%) | 1,009,900 |
7 Nov 2023 | USD | 0.464 | 0.464 | 0.425 | 0.428 | 6.848 | -0.022 (-4.89%) | 1,039,800 |
6 Nov 2023 | USD | 0.5 | 0.54 | 0.433 | 0.45 | 7.2 | -0.055 (-10.89%) | 2,323,300 |
3 Nov 2023 | USD | 0.476 | 0.53 | 0.47 | 0.505 | 8.08 | +0.034 (+7.22%) | 1,056,500 |
2 Nov 2023 | USD | 0.45 | 0.471 | 0.435 | 0.471 | 7.536 | +0.039 (+9.03%) | 347,100 |
1 Nov 2023 | USD | 0.454 | 0.459 | 0.43 | 0.432 | 6.912 | -0.017 (-3.79%) | 165,900 |
31 Oct 2023 | USD | 0.43 | 0.449 | 0.43 | 0.449 | 7.184 | +0.009 (+2.05%) | 281,100 |
30 Oct 2023 | USD | 0.484 | 0.497 | 0.421 | 0.44 | 7.04 | -0.011 (-2.44%) | 419,300 |
27 Oct 2023 | USD | 0.503 | 0.51 | 0.45 | 0.451 | 7.216 | -0.045 (-9.07%) | 472,700 |
26 Oct 2023 | USD | 0.494 | 0.51 | 0.48 | 0.496 | 7.936 | +0.015 (+3.12%) | 244,700 |
25 Oct 2023 | USD | 0.498 | 0.53 | 0.48 | 0.481 | 7.696 | -0.017 (-3.41%) | 300,200 |
24 Oct 2023 | USD | 0.502 | 0.512 | 0.48 | 0.498 | 7.968 | +0.01 (+2.05%) | 313,300 |
23 Oct 2023 | USD | 0.551 | 0.551 | 0.487 | 0.488 | 7.808 | -0.042 (-7.92%) | 611,800 |
20 Oct 2023 | USD | 0.497 | 0.55 | 0.485 | 0.53 | 8.48 | +0.045 (+9.28%) | 506,000 |
19 Oct 2023 | USD | 0.567 | 0.567 | 0.482 | 0.485 | 7.76 | -0.035 (-6.73%) | 698,300 |
18 Oct 2023 | USD | 0.57 | 0.618 | 0.52 | 0.52 | 8.32 | -0.046 (-8.13%) | 678,300 |
17 Oct 2023 | USD | 0.5 | 0.58 | 0.476 | 0.566 | 9.056 | +0.016 (+2.91%) | 1,462,700 |
16 Oct 2023 | USD | 0.6 | 0.6 | 0.53 | 0.55 | 8.8 | -0.04 (-6.78%) | 810,800 |
13 Oct 2023 | USD | 0.59 | 0.62 | 0.571 | 0.59 | 9.44 | +0.007 (+1.20%) | 724,500 |
12 Oct 2023 | USD | 0.66 | 0.667 | 0.58 | 0.583 | 9.328 | -0.077 (-11.67%) | 812,200 |