Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 0.3 | 0.304 | 0.245 | 0.253 | 0.253 | -0.037 (-12.76%) | 27,444,400 |
3 Aug 2023 | USD | 0.48 | 0.48 | 0.285 | 0.29 | 0.29 | -0.985 (-77.25%) | 45,263,300 |
2 Aug 2023 | USD | 1.3 | 1.33 | 1.23 | 1.275 | 1.275 | -0.035 (-2.67%) | 4,191,900 |
1 Aug 2023 | USD | 1.4 | 1.404 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 238,700 |
31 Jul 2023 | USD | 1.5 | 1.505 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 303,100 |
28 Jul 2023 | USD | 1.33 | 1.47 | 1.28 | 1.41 | 1.41 | +0.07 (+5.22%) | 344,800 |
27 Jul 2023 | USD | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 317,400 |
26 Jul 2023 | USD | 1.42 | 1.44 | 1.35 | 1.42 | 1.42 | +0.005 (+0.35%) | 310,800 |
25 Jul 2023 | USD | 1.49 | 1.53 | 1.4 | 1.415 | 1.415 | -0.075 (-5.03%) | 382,600 |
24 Jul 2023 | USD | 1.7 | 1.7 | 1.465 | 1.49 | 1.49 | -0.16 (-9.70%) | 508,500 |
21 Jul 2023 | USD | 1.75 | 1.8 | 1.62 | 1.65 | 1.65 | -0.11 (-6.25%) | 477,400 |
20 Jul 2023 | USD | 1.7 | 1.84 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 702,500 |
19 Jul 2023 | USD | 1.75 | 1.76 | 1.64 | 1.72 | 1.72 | +0.02 (+1.18%) | 339,900 |
18 Jul 2023 | USD | 1.68 | 1.789 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 303,600 |
17 Jul 2023 | USD | 1.6 | 1.69 | 1.56 | 1.67 | 1.67 | +0.06 (+3.73%) | 229,600 |
14 Jul 2023 | USD | 1.7 | 1.7 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 234,600 |
13 Jul 2023 | USD | 1.55 | 1.65 | 1.5 | 1.65 | 1.65 | +0.11 (+7.14%) | 250,400 |
12 Jul 2023 | USD | 1.67 | 1.69 | 1.48 | 1.54 | 1.54 | -0.04 (-2.53%) | 313,900 |
11 Jul 2023 | USD | 1.52 | 1.62 | 1.49 | 1.58 | 1.58 | +0.08 (+5.33%) | 320,000 |
10 Jul 2023 | USD | 1.36 | 1.72 | 1.35 | 1.5 | 1.5 | +0.18 (+13.64%) | 727,800 |
7 Jul 2023 | USD | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 68,500 |
6 Jul 2023 | USD | 1.34 | 1.35 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 200,700 |
5 Jul 2023 | USD | 1.38 | 1.4 | 1.3 | 1.33 | 1.33 | +0.005 (+0.38%) | 448,600 |
3 Jul 2023 | USD | 1.27 | 1.35 | 1.25 | 1.325 | 1.325 | +0.065 (+5.16%) | 397,400 |
30 Jun 2023 | USD | 1.23 | 1.285 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 178,800 |
29 Jun 2023 | USD | 1.28 | 1.32 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 216,100 |
28 Jun 2023 | USD | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -0.065 (-4.83%) | 165,200 |
27 Jun 2023 | USD | 1.32 | 1.37 | 1.32 | 1.345 | 1.345 | +0.005 (+0.37%) | 237,000 |
26 Jun 2023 | USD | 1.45 | 1.5 | 1.29 | 1.34 | 1.34 | -0.12 (-8.22%) | 505,700 |
23 Jun 2023 | USD | 1.5 | 1.53 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 165,300 |