Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.269 | 0.282 | 0.264 | 0.273 | 0.273 | -0.006 (-2.15%) | 38,700 |
7 Sep 2023 | USD | 0.27 | 0.281 | 0.262 | 0.279 | 0.279 | +0.005 (+1.82%) | 201,900 |
6 Sep 2023 | USD | 0.284 | 0.284 | 0.27 | 0.274 | 0.274 | -0.002 (-0.72%) | 47,100 |
5 Sep 2023 | USD | 0.275 | 0.299 | 0.275 | 0.276 | 0.276 | -0.008 (-2.82%) | 63,300 |
1 Sep 2023 | USD | 0.28 | 0.29 | 0.272 | 0.284 | 0.284 | 0.0 (0.0%) | 94,100 |
31 Aug 2023 | USD | 0.27 | 0.286 | 0.27 | 0.284 | 0.284 | +0.001 (+0.35%) | 22,100 |
30 Aug 2023 | USD | 0.289 | 0.29 | 0.265 | 0.283 | 0.283 | -0.002 (-0.70%) | 62,600 |
29 Aug 2023 | USD | 0.297 | 0.3 | 0.27 | 0.285 | 0.285 | -0.009 (-3.06%) | 87,400 |
28 Aug 2023 | USD | 0.3 | 0.31 | 0.294 | 0.294 | 0.294 | -0.021 (-6.67%) | 30,800 |
25 Aug 2023 | USD | 0.3 | 0.318 | 0.3 | 0.315 | 0.315 | -0.002 (-0.63%) | 34,500 |
24 Aug 2023 | USD | 0.297 | 0.33 | 0.297 | 0.317 | 0.317 | +0.015 (+4.97%) | 174,000 |
23 Aug 2023 | USD | 0.27 | 0.33 | 0.269 | 0.302 | 0.302 | +0.033 (+12.27%) | 290,300 |
22 Aug 2023 | USD | 0.275 | 0.275 | 0.26 | 0.269 | 0.269 | +0.009 (+3.46%) | 105,600 |
21 Aug 2023 | USD | 0.27 | 0.272 | 0.258 | 0.26 | 0.26 | -0.015 (-5.45%) | 97,300 |
18 Aug 2023 | USD | 0.27 | 0.283 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 70,700 |
17 Aug 2023 | USD | 0.287 | 0.288 | 0.276 | 0.28 | 0.28 | -0.009 (-3.11%) | 86,600 |
16 Aug 2023 | USD | 0.29 | 0.299 | 0.286 | 0.289 | 0.289 | -0.006 (-2.03%) | 57,600 |
15 Aug 2023 | USD | 0.292 | 0.295 | 0.29 | 0.295 | 0.295 | -0.001 (-0.34%) | 34,800 |
14 Aug 2023 | USD | 0.29 | 0.3 | 0.29 | 0.296 | 0.296 | 0.0 (0.0%) | 14,000 |
11 Aug 2023 | USD | 0.294 | 0.302 | 0.294 | 0.296 | 0.296 | +0.006 (+2.07%) | 15,900 |
10 Aug 2023 | USD | 0.287 | 0.3 | 0.287 | 0.29 | 0.29 | -0.008 (-2.68%) | 38,700 |
9 Aug 2023 | USD | 0.291 | 0.299 | 0.29 | 0.298 | 0.298 | +0.006 (+2.05%) | 41,300 |
8 Aug 2023 | USD | 0.301 | 0.305 | 0.292 | 0.292 | 0.292 | -0.017 (-5.50%) | 240,000 |
7 Aug 2023 | USD | 0.3 | 0.31 | 0.3 | 0.309 | 0.309 | +0.004 (+1.31%) | 28,700 |
4 Aug 2023 | USD | 0.311 | 0.311 | 0.3 | 0.305 | 0.305 | -0.006 (-1.93%) | 85,700 |
3 Aug 2023 | USD | 0.328 | 0.328 | 0.302 | 0.311 | 0.311 | -0.009 (-2.81%) | 134,300 |
2 Aug 2023 | USD | 0.328 | 0.336 | 0.316 | 0.32 | 0.32 | -0.007 (-2.14%) | 180,000 |
1 Aug 2023 | USD | 0.326 | 0.33 | 0.321 | 0.327 | 0.327 | 0.0 (0.0%) | 15,400 |
31 Jul 2023 | USD | 0.32 | 0.33 | 0.32 | 0.327 | 0.327 | +0.007 (+2.19%) | 26,700 |
28 Jul 2023 | USD | 0.328 | 0.336 | 0.32 | 0.32 | 0.32 | -0.007 (-2.14%) | 31,200 |