Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 42,500 |
23 Aug 2023 | USD | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | +0.03 (+6.12%) | 328,900 |
22 Aug 2023 | USD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 164,200 |
21 Aug 2023 | USD | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 585,800 |
18 Aug 2023 | USD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 237,500 |
17 Aug 2023 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 130,700 |
16 Aug 2023 | USD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 157,500 |
15 Aug 2023 | USD | 0.51 | 0.54 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 364,400 |
14 Aug 2023 | USD | 0.51 | 0.54 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 280,800 |
11 Aug 2023 | USD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 235,800 |
10 Aug 2023 | USD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 98,900 |
9 Aug 2023 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 50,400 |
8 Aug 2023 | USD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 144,000 |
7 Aug 2023 | USD | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 64,400 |
4 Aug 2023 | USD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 111,100 |
3 Aug 2023 | USD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 130,700 |
2 Aug 2023 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 176,100 |
1 Aug 2023 | USD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 133,100 |
31 Jul 2023 | USD | 0.5 | 0.58 | 0.5 | 0.57 | 0.57 | +0.04 (+7.55%) | 296,000 |
28 Jul 2023 | USD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 369,300 |
27 Jul 2023 | USD | 0.57 | 0.59 | 0.51 | 0.51 | 0.51 | -0.06 (-10.53%) | 178,200 |
26 Jul 2023 | USD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 144,100 |
25 Jul 2023 | USD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 230,700 |
24 Jul 2023 | USD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 119,100 |
21 Jul 2023 | USD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 73,500 |
20 Jul 2023 | USD | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 47,600 |
19 Jul 2023 | USD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 202,700 |
18 Jul 2023 | USD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 126,600 |
17 Jul 2023 | USD | 0.58 | 0.61 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 352,800 |
14 Jul 2023 | USD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 213,300 |