Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Jul 2023 | USD | 0.652 | 0.652 | 0.59 | 0.597 | 7.164 | -0.043 (-6.72%) | 446,300 |
19 Jul 2023 | USD | 0.629 | 0.672 | 0.629 | 0.64 | 7.68 | +0.014 (+2.24%) | 605,600 |
18 Jul 2023 | USD | 0.631 | 0.68 | 0.623 | 0.626 | 7.512 | -0.014 (-2.19%) | 612,700 |
17 Jul 2023 | USD | 0.58 | 0.65 | 0.55 | 0.64 | 7.68 | +0.059 (+10.15%) | 678,600 |
14 Jul 2023 | USD | 0.62 | 0.661 | 0.571 | 0.581 | 6.972 | -0.053 (-8.36%) | 1,243,900 |
13 Jul 2023 | USD | 0.715 | 0.729 | 0.622 | 0.634 | 7.608 | -0.051 (-7.45%) | 1,246,600 |
12 Jul 2023 | USD | 0.738 | 0.738 | 0.66 | 0.685 | 8.22 | -0.02 (-2.84%) | 1,254,800 |
11 Jul 2023 | USD | 0.651 | 0.74 | 0.62 | 0.705 | 8.46 | +0.085 (+13.71%) | 2,563,300 |
10 Jul 2023 | USD | 0.535 | 0.647 | 0.535 | 0.62 | 7.44 | +0.06 (+10.71%) | 1,920,400 |
7 Jul 2023 | USD | 0.457 | 0.56 | 0.457 | 0.56 | 6.72 | +0.1 (+21.74%) | 2,130,800 |
6 Jul 2023 | USD | 0.491 | 0.515 | 0.455 | 0.46 | 5.52 | -0.038 (-7.63%) | 1,015,100 |
5 Jul 2023 | USD | 0.5 | 0.519 | 0.48 | 0.498 | 5.976 | -0.006 (-1.19%) | 1,098,400 |
3 Jul 2023 | USD | 0.482 | 0.519 | 0.46 | 0.504 | 6.048 | +0.044 (+9.57%) | 1,009,500 |