Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 0.189 | 0.19 | 0.146 | 0.159 | 4.77 | -0.023 (-12.64%) | 2,094,000 |
25 Aug 2023 | USD | 0.189 | 0.19 | 0.18 | 0.182 | 5.46 | -0.006 (-3.19%) | 199,400 |
24 Aug 2023 | USD | 0.185 | 0.193 | 0.178 | 0.188 | 5.64 | -0.002 (-1.05%) | 468,000 |
23 Aug 2023 | USD | 0.201 | 0.201 | 0.18 | 0.19 | 5.7 | +0.001 (+0.53%) | 464,500 |
22 Aug 2023 | USD | 0.191 | 0.195 | 0.18 | 0.189 | 5.67 | -0.005 (-2.58%) | 490,800 |
21 Aug 2023 | USD | 0.2 | 0.2 | 0.19 | 0.194 | 5.82 | +0.003 (+1.57%) | 294,000 |
18 Aug 2023 | USD | 0.199 | 0.2 | 0.183 | 0.191 | 5.73 | -0.004 (-2.05%) | 261,300 |
17 Aug 2023 | USD | 0.192 | 0.201 | 0.186 | 0.195 | 5.85 | -0.005 (-2.50%) | 213,300 |
16 Aug 2023 | USD | 0.202 | 0.202 | 0.189 | 0.2 | 6 | 0.0 (0.0%) | 349,100 |
15 Aug 2023 | USD | 0.205 | 0.205 | 0.187 | 0.2 | 6 | 0.0 (0.0%) | 470,400 |
14 Aug 2023 | USD | 0.19 | 0.21 | 0.19 | 0.2 | 6 | +0.006 (+3.09%) | 781,800 |
11 Aug 2023 | USD | 0.185 | 0.198 | 0.184 | 0.194 | 5.82 | +0.002 (+1.04%) | 516,900 |
10 Aug 2023 | USD | 0.19 | 0.192 | 0.181 | 0.192 | 5.76 | +0.008 (+4.35%) | 253,600 |
9 Aug 2023 | USD | 0.188 | 0.19 | 0.179 | 0.184 | 5.52 | -0.002 (-1.08%) | 447,000 |
8 Aug 2023 | USD | 0.192 | 0.198 | 0.182 | 0.186 | 5.58 | -0.01 (-5.10%) | 847,600 |
7 Aug 2023 | USD | 0.196 | 0.207 | 0.193 | 0.196 | 5.88 | -0.002 (-1.01%) | 338,900 |
4 Aug 2023 | USD | 0.205 | 0.22 | 0.196 | 0.198 | 5.94 | -0.002 (-1%) | 824,200 |
3 Aug 2023 | USD | 0.198 | 0.208 | 0.187 | 0.2 | 6 | +0.008 (+4.17%) | 649,800 |
2 Aug 2023 | USD | 0.192 | 0.195 | 0.182 | 0.192 | 5.76 | -0.003 (-1.54%) | 750,000 |
1 Aug 2023 | USD | 0.2 | 0.21 | 0.19 | 0.195 | 5.85 | -0.009 (-4.41%) | 528,600 |
31 Jul 2023 | USD | 0.203 | 0.209 | 0.196 | 0.204 | 6.12 | +0.007 (+3.55%) | 413,300 |
28 Jul 2023 | USD | 0.199 | 0.199 | 0.182 | 0.197 | 5.91 | +0.011 (+5.91%) | 570,700 |
27 Jul 2023 | USD | 0.203 | 0.203 | 0.185 | 0.186 | 5.58 | -0.011 (-5.58%) | 443,900 |
26 Jul 2023 | USD | 0.185 | 0.21 | 0.182 | 0.197 | 5.91 | +0.016 (+8.84%) | 2,695,600 |
25 Jul 2023 | USD | 0.18 | 0.184 | 0.178 | 0.181 | 5.43 | +0.002 (+1.12%) | 821,800 |
24 Jul 2023 | USD | 0.177 | 0.187 | 0.177 | 0.179 | 5.37 | +0.002 (+1.13%) | 220,700 |
21 Jul 2023 | USD | 0.181 | 0.183 | 0.177 | 0.177 | 5.31 | -0.003 (-1.67%) | 242,200 |
20 Jul 2023 | USD | 0.181 | 0.184 | 0.179 | 0.18 | 5.4 | -0.003 (-1.64%) | 164,900 |
19 Jul 2023 | USD | 0.181 | 0.187 | 0.181 | 0.183 | 5.49 | +0.002 (+1.10%) | 206,000 |
18 Jul 2023 | USD | 0.183 | 0.188 | 0.175 | 0.181 | 5.43 | 0.0 (0.0%) | 571,900 |