Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.55 | 0.55 | 0.499 | 0.507 | 0.507 | -0.021 (-3.98%) | 80,300 |
23 Aug 2023 | USD | 0.535 | 0.535 | 0.505 | 0.528 | 0.528 | -0.012 (-2.22%) | 65,100 |
22 Aug 2023 | USD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | -0.014 (-2.53%) | 671,400 |
21 Aug 2023 | USD | 0.575 | 0.575 | 0.55 | 0.554 | 0.554 | -0.016 (-2.81%) | 168,200 |
18 Aug 2023 | USD | 0.543 | 0.575 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 185,800 |
17 Aug 2023 | USD | 0.592 | 0.592 | 0.55 | 0.56 | 0.56 | -0.035 (-5.88%) | 169,200 |
16 Aug 2023 | USD | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.003 (-0.50%) | 157,700 |
15 Aug 2023 | USD | 0.6 | 0.6 | 0.58 | 0.598 | 0.598 | -0.012 (-1.97%) | 379,300 |
14 Aug 2023 | USD | 0.629 | 0.629 | 0.599 | 0.61 | 0.61 | 0.0 (0.0%) | 138,200 |
11 Aug 2023 | USD | 0.659 | 0.659 | 0.61 | 0.61 | 0.61 | -0.049 (-7.44%) | 118,700 |
10 Aug 2023 | USD | 0.632 | 0.66 | 0.632 | 0.659 | 0.659 | -0.001 (-0.15%) | 41,100 |
9 Aug 2023 | USD | 0.68 | 0.7 | 0.635 | 0.66 | 0.66 | +0.011 (+1.69%) | 163,400 |
8 Aug 2023 | USD | 0.66 | 0.66 | 0.64 | 0.649 | 0.649 | -0.011 (-1.67%) | 24,900 |
7 Aug 2023 | USD | 0.648 | 0.67 | 0.643 | 0.66 | 0.66 | +0.017 (+2.64%) | 25,500 |
4 Aug 2023 | USD | 0.65 | 0.65 | 0.62 | 0.643 | 0.643 | +0.013 (+2.06%) | 41,100 |
3 Aug 2023 | USD | 0.633 | 0.64 | 0.618 | 0.63 | 0.63 | +0.005 (+0.80%) | 51,900 |
2 Aug 2023 | USD | 0.621 | 0.635 | 0.606 | 0.625 | 0.625 | +0.003 (+0.48%) | 72,300 |
1 Aug 2023 | USD | 0.615 | 0.622 | 0.605 | 0.622 | 0.622 | +0.012 (+1.97%) | 14,300 |
31 Jul 2023 | USD | 0.618 | 0.634 | 0.608 | 0.61 | 0.61 | -0.008 (-1.29%) | 51,000 |
28 Jul 2023 | USD | 0.63 | 0.63 | 0.6 | 0.618 | 0.618 | +0.018 (+3%) | 37,400 |
27 Jul 2023 | USD | 0.6 | 0.6236 | 0.6 | 0.6 | 0.6 | -0.004 (-0.66%) | 30,930 |
26 Jul 2023 | USD | 0.615 | 0.637 | 0.591 | 0.604 | 0.604 | +0.004 (+0.67%) | 63,300 |
25 Jul 2023 | USD | 0.672 | 0.672 | 0.591 | 0.6 | 0.6 | -0.05 (-7.69%) | 98,000 |
24 Jul 2023 | USD | 0.65 | 0.655 | 0.627 | 0.65 | 0.65 | 0.0 (0.0%) | 21,000 |
21 Jul 2023 | USD | 0.643 | 0.711 | 0.63 | 0.65 | 0.65 | +0.015 (+2.36%) | 296,000 |
20 Jul 2023 | USD | 0.684 | 0.684 | 0.61 | 0.635 | 0.635 | -0.035 (-5.22%) | 137,000 |
19 Jul 2023 | USD | 0.73 | 0.73 | 0.669 | 0.67 | 0.67 | -0.02 (-2.90%) | 37,800 |
18 Jul 2023 | USD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 42,500 |
17 Jul 2023 | USD | 0.718 | 0.75 | 0.684 | 0.69 | 0.69 | -0.03 (-4.17%) | 24,000 |
14 Jul 2023 | USD | 0.72 | 0.735 | 0.684 | 0.72 | 0.72 | +0.02 (+2.86%) | 39,300 |