Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | USD | 0.439 | 0.471 | 0.41 | 0.461 | 11.525 | +0.001 (+0.22%) | 1,728,700 |
7 Aug 2023 | USD | 0.467 | 0.49 | 0.45 | 0.46 | 11.5 | -0.02 (-4.17%) | 327,000 |
4 Aug 2023 | USD | 0.513 | 0.52 | 0.465 | 0.48 | 12 | -0.041 (-7.87%) | 534,100 |
3 Aug 2023 | USD | 0.55 | 0.56 | 0.521 | 0.521 | 13.025 | -0.031 (-5.62%) | 491,800 |
2 Aug 2023 | USD | 0.535 | 0.568 | 0.53 | 0.552 | 13.8 | 0.0 (0.0%) | 570,400 |
1 Aug 2023 | USD | 0.53 | 0.58 | 0.511 | 0.552 | 13.8 | -0.013 (-2.30%) | 409,000 |
31 Jul 2023 | USD | 0.56 | 0.575 | 0.554 | 0.565 | 14.125 | -0.011 (-1.91%) | 432,700 |
28 Jul 2023 | USD | 0.551 | 0.605 | 0.542 | 0.576 | 14.4 | +0.015 (+2.67%) | 583,300 |
27 Jul 2023 | USD | 0.58 | 0.59 | 0.53 | 0.561 | 14.025 | -0.01 (-1.75%) | 878,800 |
26 Jul 2023 | USD | 0.59 | 0.616 | 0.549 | 0.571 | 14.275 | -0.019 (-3.22%) | 921,900 |
25 Jul 2023 | USD | 0.63 | 0.632 | 0.581 | 0.59 | 14.75 | 0.0 (0.0%) | 1,290,800 |
24 Jul 2023 | USD | 0.59 | 0.62 | 0.58 | 0.59 | 14.75 | -0.003 (-0.51%) | 525,000 |
21 Jul 2023 | USD | 0.58 | 0.625 | 0.58 | 0.593 | 14.825 | -0.006 (-1.00%) | 637,500 |
20 Jul 2023 | USD | 0.64 | 0.645 | 0.581 | 0.599 | 14.975 | -0.041 (-6.41%) | 1,442,200 |
19 Jul 2023 | USD | 0.682 | 0.688 | 0.601 | 0.64 | 16 | -0.037 (-5.47%) | 3,578,100 |
18 Jul 2023 | USD | 0.601 | 0.72 | 0.598 | 0.677 | 16.925 | +0.077 (+12.83%) | 4,994,600 |
17 Jul 2023 | USD | 0.553 | 0.609 | 0.533 | 0.6 | 15 | +0.041 (+7.33%) | 4,900,800 |
14 Jul 2023 | USD | 0.535 | 0.56 | 0.513 | 0.559 | 13.975 | +0.016 (+2.95%) | 1,440,500 |
13 Jul 2023 | USD | 0.539 | 0.55 | 0.522 | 0.543 | 13.575 | -0.007 (-1.27%) | 1,146,600 |
12 Jul 2023 | USD | 0.5 | 0.564 | 0.49 | 0.55 | 13.75 | +0.05 (+10%) | 4,604,200 |
11 Jul 2023 | USD | 0.472 | 0.507 | 0.47 | 0.5 | 12.5 | +0.005 (+1.01%) | 2,058,500 |
10 Jul 2023 | USD | 0.452 | 0.51 | 0.452 | 0.495 | 12.375 | +0.015 (+3.13%) | 1,746,600 |
7 Jul 2023 | USD | 0.503 | 0.51 | 0.471 | 0.48 | 12 | -0.04 (-7.69%) | 2,362,100 |
6 Jul 2023 | USD | 0.426 | 0.554 | 0.381 | 0.52 | 13 | +0.09 (+20.93%) | 14,289,500 |
5 Jul 2023 | USD | 0.48 | 0.489 | 0.412 | 0.43 | 10.75 | -0.029 (-6.32%) | 2,639,700 |
3 Jul 2023 | USD | 0.451 | 0.51 | 0.421 | 0.459 | 11.475 | +0.008 (+1.77%) | 4,034,100 |
30 Jun 2023 | USD | 0.394 | 0.458 | 0.35 | 0.451 | 11.275 | +0.056 (+14.18%) | 9,039,700 |
29 Jun 2023 | USD | 0.38 | 0.415 | 0.372 | 0.395 | 9.875 | +0.015 (+3.95%) | 3,768,200 |
28 Jun 2023 | USD | 0.36 | 0.398 | 0.352 | 0.38 | 9.5 | +0.005 (+1.33%) | 5,752,800 |
27 Jun 2023 | USD | 0.37 | 0.39 | 0.341 | 0.375 | 9.375 | -0.004 (-1.06%) | 7,915,800 |