Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.533 | 0.559 | 0.524 | 0.559 | 5.59 | +0.021 (+3.90%) | 186,600 |
29 Aug 2023 | USD | 0.527 | 0.55 | 0.518 | 0.538 | 5.38 | +0.006 (+1.13%) | 180,100 |
28 Aug 2023 | USD | 0.544 | 0.568 | 0.53 | 0.532 | 5.32 | -0.015 (-2.74%) | 298,700 |
25 Aug 2023 | USD | 0.584 | 0.584 | 0.522 | 0.547 | 5.47 | -0.009 (-1.62%) | 166,300 |
24 Aug 2023 | USD | 0.6 | 0.602 | 0.51 | 0.556 | 5.56 | -0.021 (-3.64%) | 307,400 |
23 Aug 2023 | USD | 0.52 | 0.61 | 0.511 | 0.577 | 5.77 | +0.06 (+11.61%) | 957,500 |
22 Aug 2023 | USD | 0.502 | 0.535 | 0.5 | 0.517 | 5.17 | +0.008 (+1.57%) | 482,600 |
21 Aug 2023 | USD | 0.5 | 0.535 | 0.5 | 0.509 | 5.09 | +0.007 (+1.39%) | 677,100 |
18 Aug 2023 | USD | 0.499 | 0.525 | 0.484 | 0.502 | 5.02 | -0.008 (-1.57%) | 729,000 |
17 Aug 2023 | USD | 0.53 | 0.53 | 0.496 | 0.51 | 5.1 | -0.016 (-3.04%) | 297,600 |
16 Aug 2023 | USD | 0.556 | 0.57 | 0.5 | 0.526 | 5.26 | -0.031 (-5.57%) | 434,700 |
15 Aug 2023 | USD | 0.569 | 0.569 | 0.552 | 0.557 | 5.57 | -0.018 (-3.13%) | 322,200 |
14 Aug 2023 | USD | 0.57 | 0.575 | 0.522 | 0.575 | 5.75 | +0.023 (+4.17%) | 475,700 |
11 Aug 2023 | USD | 0.551 | 0.57 | 0.523 | 0.552 | 5.52 | +0.008 (+1.47%) | 544,000 |
10 Aug 2023 | USD | 0.6 | 0.6 | 0.535 | 0.544 | 5.44 | -0.016 (-2.86%) | 506,700 |
9 Aug 2023 | USD | 0.59 | 0.59 | 0.552 | 0.56 | 5.6 | -0.019 (-3.28%) | 460,000 |
8 Aug 2023 | USD | 0.56 | 0.59 | 0.535 | 0.579 | 5.79 | +0.019 (+3.39%) | 572,600 |
7 Aug 2023 | USD | 0.61 | 0.61 | 0.451 | 0.56 | 5.6 | -0.04 (-6.67%) | 2,859,500 |
4 Aug 2023 | USD | 0.597 | 0.6 | 0.57 | 0.6 | 6 | +0.013 (+2.21%) | 327,600 |
3 Aug 2023 | USD | 0.589 | 0.6 | 0.55 | 0.587 | 5.87 | +0.017 (+2.98%) | 304,600 |
2 Aug 2023 | USD | 0.58 | 0.617 | 0.537 | 0.57 | 5.7 | -0.015 (-2.56%) | 733,200 |
1 Aug 2023 | USD | 0.609 | 0.618 | 0.58 | 0.585 | 5.85 | -0.005 (-0.85%) | 511,500 |
31 Jul 2023 | USD | 0.595 | 0.621 | 0.59 | 0.59 | 5.9 | -0.004 (-0.67%) | 490,500 |
28 Jul 2023 | USD | 0.571 | 0.61 | 0.571 | 0.594 | 5.94 | +0.024 (+4.21%) | 489,800 |
27 Jul 2023 | USD | 0.626 | 0.626 | 0.565 | 0.57 | 5.7 | -0.044 (-7.17%) | 389,300 |
26 Jul 2023 | USD | 0.59 | 0.629 | 0.59 | 0.614 | 6.14 | +0.014 (+2.33%) | 183,800 |
25 Jul 2023 | USD | 0.593 | 0.62 | 0.59 | 0.6 | 6 | +0.01 (+1.69%) | 306,100 |
24 Jul 2023 | USD | 0.63 | 0.647 | 0.57 | 0.59 | 5.9 | -0.027 (-4.38%) | 409,300 |
21 Jul 2023 | USD | 0.622 | 0.634 | 0.609 | 0.617 | 6.17 | +0.002 (+0.33%) | 191,300 |
20 Jul 2023 | USD | 0.628 | 0.659 | 0.61 | 0.615 | 6.15 | -0.013 (-2.07%) | 422,200 |