Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.205 | 0.205 | 0.197 | 0.197 | 0.197 | -0.029 (-12.83%) | 203,100 |
31 Aug 2023 | USD | 0.214 | 0.226 | 0.212 | 0.226 | 0.226 | +0.031 (+15.90%) | 133,000 |
30 Aug 2023 | USD | 0.184 | 0.21 | 0.184 | 0.195 | 0.195 | +0.011 (+5.98%) | 141,300 |
29 Aug 2023 | USD | 0.179 | 0.186 | 0.179 | 0.184 | 0.184 | +0.003 (+1.66%) | 69,500 |
28 Aug 2023 | USD | 0.18 | 0.187 | 0.18 | 0.181 | 0.181 | +0.001 (+0.56%) | 25,400 |
25 Aug 2023 | USD | 0.18 | 0.195 | 0.175 | 0.18 | 0.18 | -0.027 (-13.04%) | 609,200 |
24 Aug 2023 | USD | 0.203 | 0.211 | 0.201 | 0.207 | 0.207 | +0.002 (+0.98%) | 171,600 |
23 Aug 2023 | USD | 0.21 | 0.21 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 112,800 |
22 Aug 2023 | USD | 0.208 | 0.215 | 0.185 | 0.2 | 0.2 | -0.01 (-4.76%) | 302,700 |
21 Aug 2023 | USD | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.014 (-6.25%) | 104,700 |
18 Aug 2023 | USD | 0.2 | 0.23 | 0.2 | 0.224 | 0.224 | +0.004 (+1.82%) | 81,000 |
17 Aug 2023 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 285,400 |
16 Aug 2023 | USD | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 124,800 |
15 Aug 2023 | USD | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.008 (+3.17%) | 39,200 |
14 Aug 2023 | USD | 0.25 | 0.257 | 0.245 | 0.252 | 0.252 | +0.002 (+0.80%) | 87,700 |
11 Aug 2023 | USD | 0.249 | 0.26 | 0.249 | 0.25 | 0.25 | +0.01 (+4.17%) | 29,400 |
10 Aug 2023 | USD | 0.238 | 0.26 | 0.238 | 0.24 | 0.24 | 0.0 (0.0%) | 9,400 |
9 Aug 2023 | USD | 0.245 | 0.245 | 0.236 | 0.24 | 0.24 | -0.01 (-4%) | 49,700 |
8 Aug 2023 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.018 (-6.72%) | 26,200 |
7 Aug 2023 | USD | 0.26 | 0.268 | 0.248 | 0.268 | 0.268 | +0.011 (+4.28%) | 38,300 |
4 Aug 2023 | USD | 0.248 | 0.27 | 0.248 | 0.257 | 0.257 | +0.007 (+2.80%) | 10,700 |
3 Aug 2023 | USD | 0.27 | 0.27 | 0.248 | 0.25 | 0.25 | -0.015 (-5.66%) | 20,300 |
2 Aug 2023 | USD | 0.27 | 0.27 | 0.246 | 0.265 | 0.265 | +0.011 (+4.33%) | 3,100 |
1 Aug 2023 | USD | 0.25 | 0.26 | 0.25 | 0.254 | 0.254 | +0.004 (+1.60%) | 58,100 |
31 Jul 2023 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 70,900 |
28 Jul 2023 | USD | 0.25 | 0.26 | 0.235 | 0.25 | 0.25 | -0.02 (-7.41%) | 54,500 |
27 Jul 2023 | USD | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | +0.024 (+9.76%) | 92,300 |
26 Jul 2023 | USD | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | +0.001 (+0.41%) | 1,700 |
25 Jul 2023 | USD | 0.24 | 0.253 | 0.23 | 0.245 | 0.245 | -0.01 (-3.92%) | 60,500 |
24 Jul 2023 | USD | 0.231 | 0.26 | 0.231 | 0.255 | 0.255 | -0.015 (-5.56%) | 73,000 |