Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 0.42 | 0.425 | 0.41 | 0.419 | 4.19 | 0.0 (0.0%) | 186,400 |
24 Aug 2023 | USD | 0.42 | 0.42 | 0.41 | 0.419 | 4.19 | -0.001 (-0.24%) | 199,500 |
23 Aug 2023 | USD | 0.429 | 0.433 | 0.41 | 0.42 | 4.2 | -0.012 (-2.78%) | 373,300 |
22 Aug 2023 | USD | 0.44 | 0.444 | 0.431 | 0.432 | 4.32 | -0.018 (-4.00%) | 337,900 |
21 Aug 2023 | USD | 0.441 | 0.45 | 0.438 | 0.45 | 4.5 | +0.008 (+1.81%) | 376,000 |
18 Aug 2023 | USD | 0.451 | 0.479 | 0.442 | 0.442 | 4.42 | -0.012 (-2.64%) | 228,600 |
17 Aug 2023 | USD | 0.476 | 0.48 | 0.44 | 0.454 | 4.54 | -0.01 (-2.16%) | 224,400 |
16 Aug 2023 | USD | 0.471 | 0.49 | 0.459 | 0.464 | 4.64 | -0.017 (-3.53%) | 505,500 |
15 Aug 2023 | USD | 0.501 | 0.512 | 0.475 | 0.481 | 4.81 | -0.014 (-2.83%) | 418,400 |
14 Aug 2023 | USD | 0.533 | 0.551 | 0.465 | 0.495 | 4.95 | -0.056 (-10.16%) | 864,700 |
11 Aug 2023 | USD | 0.558 | 0.57 | 0.55 | 0.551 | 5.51 | -0.012 (-2.13%) | 356,600 |
10 Aug 2023 | USD | 0.569 | 0.57 | 0.555 | 0.563 | 5.63 | -0.001 (-0.18%) | 395,900 |
9 Aug 2023 | USD | 0.553 | 0.58 | 0.541 | 0.564 | 5.64 | +0.003 (+0.53%) | 688,000 |
8 Aug 2023 | USD | 0.51 | 0.579 | 0.51 | 0.561 | 5.61 | +0.051 (+10%) | 1,698,800 |
7 Aug 2023 | USD | 0.468 | 0.518 | 0.46 | 0.51 | 5.1 | +0.052 (+11.35%) | 1,606,200 |
4 Aug 2023 | USD | 0.46 | 0.466 | 0.456 | 0.458 | 4.58 | +0.002 (+0.44%) | 241,300 |
3 Aug 2023 | USD | 0.47 | 0.473 | 0.454 | 0.456 | 4.56 | -0.013 (-2.77%) | 466,700 |
2 Aug 2023 | USD | 0.456 | 0.47 | 0.455 | 0.469 | 4.69 | +0.006 (+1.30%) | 298,800 |
1 Aug 2023 | USD | 0.465 | 0.465 | 0.46 | 0.463 | 4.63 | -0.002 (-0.43%) | 191,400 |
31 Jul 2023 | USD | 0.458 | 0.468 | 0.457 | 0.465 | 4.65 | +0.007 (+1.53%) | 446,700 |
28 Jul 2023 | USD | 0.45 | 0.468 | 0.45 | 0.458 | 4.58 | +0.012 (+2.69%) | 251,400 |
27 Jul 2023 | USD | 0.463 | 0.478 | 0.446 | 0.446 | 4.46 | -0.013 (-2.83%) | 458,500 |
26 Jul 2023 | USD | 0.452 | 0.473 | 0.45 | 0.459 | 4.59 | +0.004 (+0.88%) | 337,300 |
25 Jul 2023 | USD | 0.46 | 0.47 | 0.454 | 0.455 | 4.55 | -0.006 (-1.30%) | 362,000 |
24 Jul 2023 | USD | 0.451 | 0.47 | 0.44 | 0.461 | 4.61 | +0.013 (+2.90%) | 601,200 |
21 Jul 2023 | USD | 0.448 | 0.45 | 0.44 | 0.448 | 4.48 | -0.002 (-0.44%) | 181,600 |
20 Jul 2023 | USD | 0.45 | 0.455 | 0.44 | 0.45 | 4.5 | -0.003 (-0.66%) | 330,300 |
19 Jul 2023 | USD | 0.458 | 0.46 | 0.445 | 0.453 | 4.53 | -0.001 (-0.22%) | 316,900 |
18 Jul 2023 | USD | 0.451 | 0.458 | 0.45 | 0.454 | 4.54 | -0.001 (-0.22%) | 302,800 |
17 Jul 2023 | USD | 0.45 | 0.46 | 0.45 | 0.455 | 4.55 | +0.007 (+1.56%) | 310,900 |