Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.385 | 0.4 | 0.351 | 0.356 | 4.272 | -0.033 (-8.48%) | 566,000 |
30 Aug 2023 | USD | 0.354 | 0.41 | 0.344 | 0.389 | 4.668 | +0.039 (+11.14%) | 1,754,200 |
29 Aug 2023 | USD | 0.335 | 0.35 | 0.335 | 0.35 | 4.2 | +0.007 (+2.04%) | 624,400 |
28 Aug 2023 | USD | 0.35 | 0.359 | 0.333 | 0.343 | 4.116 | -0.001 (-0.29%) | 738,500 |
25 Aug 2023 | USD | 0.35 | 0.361 | 0.34 | 0.344 | 4.128 | -0.005 (-1.43%) | 921,400 |
24 Aug 2023 | USD | 0.375 | 0.375 | 0.341 | 0.349 | 4.188 | -0.009 (-2.51%) | 438,700 |
23 Aug 2023 | USD | 0.367 | 0.368 | 0.34 | 0.358 | 4.296 | -0.002 (-0.56%) | 594,700 |
22 Aug 2023 | USD | 0.357 | 0.37 | 0.344 | 0.36 | 4.32 | +0.003 (+0.84%) | 586,200 |
21 Aug 2023 | USD | 0.389 | 0.39 | 0.341 | 0.357 | 4.284 | -0.023 (-6.05%) | 733,100 |
18 Aug 2023 | USD | 0.368 | 0.39 | 0.361 | 0.38 | 4.56 | +0.003 (+0.80%) | 531,100 |
17 Aug 2023 | USD | 0.37 | 0.38 | 0.36 | 0.377 | 4.524 | +0.011 (+3.01%) | 549,300 |
16 Aug 2023 | USD | 0.394 | 0.4 | 0.351 | 0.366 | 4.392 | -0.022 (-5.67%) | 821,100 |
15 Aug 2023 | USD | 0.395 | 0.433 | 0.362 | 0.388 | 4.656 | -0.002 (-0.51%) | 771,600 |
14 Aug 2023 | USD | 0.42 | 0.438 | 0.386 | 0.39 | 4.68 | -0.048 (-10.96%) | 988,400 |
11 Aug 2023 | USD | 0.337 | 0.44 | 0.33 | 0.438 | 5.256 | +0.1 (+29.59%) | 4,211,100 |
10 Aug 2023 | USD | 0.358 | 0.36 | 0.335 | 0.338 | 4.056 | -0.022 (-6.11%) | 1,244,100 |
9 Aug 2023 | USD | 0.39 | 0.393 | 0.331 | 0.36 | 4.32 | -0.03 (-7.69%) | 2,796,800 |
8 Aug 2023 | USD | 0.39 | 0.41 | 0.381 | 0.39 | 4.68 | -0.01 (-2.50%) | 1,882,800 |
7 Aug 2023 | USD | 0.44 | 0.44 | 0.39 | 0.4 | 4.8 | -0.031 (-7.19%) | 2,051,500 |
4 Aug 2023 | USD | 0.45 | 0.46 | 0.422 | 0.431 | 5.172 | -0.022 (-4.86%) | 958,100 |
3 Aug 2023 | USD | 0.464 | 0.48 | 0.45 | 0.453 | 5.436 | -0.017 (-3.62%) | 738,300 |
2 Aug 2023 | USD | 0.479 | 0.494 | 0.46 | 0.47 | 5.64 | -0.024 (-4.86%) | 998,400 |
1 Aug 2023 | USD | 0.5 | 0.51 | 0.472 | 0.494 | 5.928 | +0.003 (+0.61%) | 1,174,700 |
31 Jul 2023 | USD | 0.47 | 0.55 | 0.47 | 0.491 | 5.892 | +0.013 (+2.72%) | 1,423,600 |
28 Jul 2023 | USD | 0.488 | 0.488 | 0.432 | 0.478 | 5.736 | -0.006 (-1.24%) | 1,924,300 |
27 Jul 2023 | USD | 0.615 | 0.639 | 0.48 | 0.484 | 5.808 | -0.15 (-23.66%) | 5,142,100 |
26 Jul 2023 | USD | 0.641 | 0.668 | 0.6 | 0.634 | 7.608 | -0.007 (-1.09%) | 535,500 |
25 Jul 2023 | USD | 0.625 | 0.67 | 0.625 | 0.641 | 7.692 | +0.011 (+1.75%) | 688,600 |
24 Jul 2023 | USD | 0.595 | 0.639 | 0.583 | 0.63 | 7.56 | +0.027 (+4.48%) | 703,800 |
21 Jul 2023 | USD | 0.628 | 0.635 | 0.56 | 0.603 | 7.236 | +0.006 (+1.01%) | 827,500 |