Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.44 | 0.537 | 0.44 | 0.48 | 5.76 | +0.036 (+8.11%) | 175,700 |
29 Aug 2023 | USD | 0.424 | 0.474 | 0.424 | 0.444 | 5.328 | +0.005 (+1.14%) | 81,900 |
28 Aug 2023 | USD | 0.47 | 0.48 | 0.439 | 0.439 | 5.268 | -0.001 (-0.23%) | 57,800 |
25 Aug 2023 | USD | 0.5 | 0.5 | 0.439 | 0.44 | 5.28 | -0.027 (-5.78%) | 33,800 |
24 Aug 2023 | USD | 0.465 | 0.499 | 0.45 | 0.467 | 5.604 | -0.013 (-2.71%) | 73,900 |
23 Aug 2023 | USD | 0.474 | 0.5 | 0.45 | 0.48 | 5.76 | +0.031 (+6.90%) | 192,500 |
22 Aug 2023 | USD | 0.419 | 0.5 | 0.419 | 0.449 | 5.388 | +0.011 (+2.51%) | 55,600 |
21 Aug 2023 | USD | 0.46 | 0.46 | 0.401 | 0.438 | 5.256 | +0.008 (+1.86%) | 75,700 |
18 Aug 2023 | USD | 0.426 | 0.444 | 0.4 | 0.43 | 5.16 | +0.028 (+6.97%) | 35,100 |
17 Aug 2023 | USD | 0.382 | 0.418 | 0.37 | 0.402 | 4.824 | +0.036 (+9.84%) | 127,700 |
16 Aug 2023 | USD | 0.365 | 0.376 | 0.352 | 0.366 | 4.392 | +0.005 (+1.39%) | 113,600 |
15 Aug 2023 | USD | 0.378 | 0.398 | 0.36 | 0.361 | 4.332 | -0.029 (-7.44%) | 108,500 |
14 Aug 2023 | USD | 0.415 | 0.422 | 0.37 | 0.39 | 4.68 | -0.031 (-7.36%) | 236,900 |
11 Aug 2023 | USD | 0.415 | 0.446 | 0.415 | 0.421 | 5.052 | -0.017 (-3.88%) | 84,100 |
10 Aug 2023 | USD | 0.42 | 0.489 | 0.417 | 0.438 | 5.256 | -0.202 (-31.56%) | 668,400 |
9 Aug 2023 | USD | 0.6 | 0.655 | 0.57 | 0.64 | 7.68 | +0.08 (+14.29%) | 695,100 |
8 Aug 2023 | USD | 0.567 | 0.567 | 0.54 | 0.56 | 6.72 | +0.02 (+3.70%) | 67,100 |
7 Aug 2023 | USD | 0.56 | 0.58 | 0.54 | 0.54 | 6.48 | +0.004 (+0.75%) | 111,900 |
4 Aug 2023 | USD | 0.56 | 0.581 | 0.53 | 0.536 | 6.432 | +0.012 (+2.29%) | 206,400 |
3 Aug 2023 | USD | 0.48 | 0.556 | 0.48 | 0.524 | 6.288 | +0.036 (+7.38%) | 126,800 |
2 Aug 2023 | USD | 0.501 | 0.516 | 0.483 | 0.488 | 5.856 | -0.022 (-4.31%) | 67,800 |
1 Aug 2023 | USD | 0.503 | 0.519 | 0.491 | 0.51 | 6.12 | 0.0 (0.0%) | 83,100 |
31 Jul 2023 | USD | 0.51 | 0.519 | 0.5 | 0.51 | 6.12 | +0.025 (+5.15%) | 148,600 |
28 Jul 2023 | USD | 0.476 | 0.524 | 0.476 | 0.485 | 5.82 | +0.005 (+1.04%) | 118,800 |
27 Jul 2023 | USD | 0.46 | 0.52 | 0.44 | 0.48 | 5.76 | -0.001 (-0.21%) | 160,000 |
26 Jul 2023 | USD | 0.453 | 0.5 | 0.45 | 0.481 | 5.772 | +0.024 (+5.25%) | 198,400 |
25 Jul 2023 | USD | 0.46 | 0.5 | 0.444 | 0.457 | 5.484 | -0.003 (-0.65%) | 118,100 |
24 Jul 2023 | USD | 0.464 | 0.494 | 0.46 | 0.46 | 5.52 | -0.008 (-1.71%) | 97,600 |
21 Jul 2023 | USD | 0.48 | 0.503 | 0.468 | 0.468 | 5.616 | -0.005 (-1.06%) | 141,100 |
20 Jul 2023 | USD | 0.48 | 0.495 | 0.46 | 0.473 | 5.676 | +0.013 (+2.83%) | 168,000 |