Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.475 | 0.502 | 0.47 | 0.498 | 0.498 | -0.004 (-0.80%) | 5,800 |
30 Aug 2023 | USD | 0.495 | 0.502 | 0.476 | 0.502 | 0.502 | -0.013 (-2.52%) | 1,600 |
29 Aug 2023 | USD | 0.5 | 0.516 | 0.475 | 0.515 | 0.515 | +0.023 (+4.67%) | 8,900 |
28 Aug 2023 | USD | 0.524 | 0.568 | 0.475 | 0.492 | 0.492 | -0.007 (-1.40%) | 21,800 |
25 Aug 2023 | USD | 0.509 | 0.517 | 0.45 | 0.499 | 0.499 | +0.039 (+8.48%) | 5,300 |
24 Aug 2023 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 6,000 |
23 Aug 2023 | USD | 0.478 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,300 |
22 Aug 2023 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.012 (+2.56%) | 400 |
21 Aug 2023 | USD | 0.472 | 0.48 | 0.444 | 0.468 | 0.468 | -0.002 (-0.43%) | 8,800 |
18 Aug 2023 | USD | 0.46 | 0.488 | 0.459 | 0.47 | 0.47 | +0.011 (+2.40%) | 17,200 |
17 Aug 2023 | USD | 0.512 | 0.512 | 0.441 | 0.459 | 0.459 | -0.012 (-2.55%) | 6,100 |
16 Aug 2023 | USD | 0.49 | 0.49 | 0.44 | 0.471 | 0.471 | -0.019 (-3.88%) | 27,600 |
15 Aug 2023 | USD | 0.525 | 0.535 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 20,000 |
14 Aug 2023 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.017 (-3.29%) | 14,300 |
11 Aug 2023 | USD | 0.55 | 0.55 | 0.517 | 0.517 | 0.517 | +0.014 (+2.78%) | 1,800 |
10 Aug 2023 | USD | 0.493 | 0.503 | 0.49 | 0.503 | 0.503 | +0.006 (+1.21%) | 4,200 |
9 Aug 2023 | USD | 0.512 | 0.526 | 0.497 | 0.497 | 0.497 | -0.015 (-2.93%) | 26,700 |
8 Aug 2023 | USD | 0.553 | 0.553 | 0.511 | 0.512 | 0.512 | -0.028 (-5.19%) | 14,800 |
7 Aug 2023 | USD | 0.531 | 0.553 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 5,100 |
4 Aug 2023 | USD | 0.58 | 0.598 | 0.53 | 0.53 | 0.53 | -0.008 (-1.49%) | 18,200 |
3 Aug 2023 | USD | 0.539 | 0.558 | 0.529 | 0.538 | 0.538 | -0.022 (-3.93%) | 12,200 |
2 Aug 2023 | USD | 0.54 | 0.614 | 0.536 | 0.56 | 0.56 | +0.014 (+2.56%) | 26,200 |
1 Aug 2023 | USD | 0.545 | 0.553 | 0.545 | 0.546 | 0.546 | -0.014 (-2.50%) | 2,400 |
31 Jul 2023 | USD | 0.577 | 0.602 | 0.53 | 0.56 | 0.56 | -0.035 (-5.88%) | 16,000 |
28 Jul 2023 | USD | 0.555 | 0.7 | 0.555 | 0.595 | 0.595 | -0.005 (-0.83%) | 12,000 |
27 Jul 2023 | USD | 0.588 | 0.617 | 0.553 | 0.6 | 0.6 | +0.04 (+7.14%) | 14,900 |
26 Jul 2023 | USD | 0.549 | 0.56 | 0.532 | 0.56 | 0.56 | +0.007 (+1.27%) | 2,200 |
25 Jul 2023 | USD | 0.576 | 0.576 | 0.541 | 0.553 | 0.553 | -0.012 (-2.12%) | 19,800 |
24 Jul 2023 | USD | 0.56 | 0.62 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 8,600 |
21 Jul 2023 | USD | 0.59 | 0.61 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 66,200 |