Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.559 | 0.602 | 0.53 | 0.53 | 7.95 | -0.046 (-7.99%) | 157,800 |
30 Aug 2023 | USD | 0.6 | 0.6 | 0.53 | 0.576 | 8.64 | +0.011 (+1.95%) | 468,100 |
29 Aug 2023 | USD | 0.537 | 0.6 | 0.49 | 0.565 | 8.475 | +0.047 (+9.07%) | 1,760,200 |
28 Aug 2023 | USD | 0.417 | 0.54 | 0.4 | 0.518 | 7.77 | +0.098 (+23.33%) | 1,738,500 |
25 Aug 2023 | USD | 0.47 | 0.489 | 0.4 | 0.42 | 6.3 | -0.041 (-8.89%) | 876,100 |
24 Aug 2023 | USD | 0.54 | 0.54 | 0.461 | 0.461 | 6.915 | -0.079 (-14.63%) | 141,100 |
23 Aug 2023 | USD | 0.583 | 0.624 | 0.54 | 0.54 | 8.1 | -0.047 (-8.01%) | 583,700 |
22 Aug 2023 | USD | 0.647 | 0.663 | 0.551 | 0.587 | 8.805 | -0.063 (-9.69%) | 364,800 |
21 Aug 2023 | USD | 0.646 | 0.69 | 0.62 | 0.65 | 9.75 | +0.003 (+0.46%) | 172,000 |
18 Aug 2023 | USD | 0.57 | 0.67 | 0.563 | 0.647 | 9.705 | -0.029 (-4.29%) | 814,500 |
17 Aug 2023 | USD | 0.729 | 0.73 | 0.551 | 0.676 | 10.14 | +0.132 (+24.26%) | 6,374,400 |
16 Aug 2023 | USD | 0.556 | 0.56 | 0.511 | 0.544 | 8.16 | -0.01 (-1.81%) | 248,200 |
15 Aug 2023 | USD | 0.563 | 0.571 | 0.55 | 0.554 | 8.31 | -0.016 (-2.81%) | 161,800 |
14 Aug 2023 | USD | 0.596 | 0.608 | 0.57 | 0.57 | 8.55 | -0.032 (-5.32%) | 104,100 |
11 Aug 2023 | USD | 0.58 | 0.615 | 0.58 | 0.602 | 9.03 | +0.002 (+0.33%) | 148,100 |
10 Aug 2023 | USD | 0.601 | 0.65 | 0.55 | 0.6 | 9 | -0.039 (-6.10%) | 1,021,300 |
9 Aug 2023 | USD | 0.711 | 0.74 | 0.608 | 0.639 | 9.585 | -0.096 (-13.06%) | 812,900 |
8 Aug 2023 | USD | 0.76 | 0.8 | 0.65 | 0.735 | 11.025 | -0.405 (-35.53%) | 1,314,700 |
7 Aug 2023 | USD | 0.729 | 1.14 | 0.623 | 1.14 | 17.1 | +0.455 (+66.42%) | 12,299,500 |
4 Aug 2023 | USD | 0.588 | 0.75 | 0.585 | 0.685 | 10.275 | +0.075 (+12.30%) | 556,800 |
3 Aug 2023 | USD | 0.681 | 0.689 | 0.61 | 0.61 | 9.15 | -0.083 (-11.98%) | 130,300 |
2 Aug 2023 | USD | 0.749 | 0.749 | 0.636 | 0.693 | 10.395 | -0.056 (-7.48%) | 54,100 |
1 Aug 2023 | USD | 0.741 | 0.749 | 0.707 | 0.749 | 11.235 | +0.019 (+2.60%) | 97,400 |
31 Jul 2023 | USD | 0.753 | 0.76 | 0.712 | 0.73 | 10.95 | -0.023 (-3.05%) | 100,600 |
28 Jul 2023 | USD | 0.79 | 0.815 | 0.739 | 0.753 | 11.295 | +0.001 (+0.13%) | 279,900 |
27 Jul 2023 | USD | 0.812 | 0.834 | 0.74 | 0.752 | 11.28 | -0.059 (-7.27%) | 257,300 |
26 Jul 2023 | USD | 0.866 | 0.866 | 0.811 | 0.811 | 12.165 | +0.001 (+0.12%) | 59,400 |
25 Jul 2023 | USD | 0.95 | 0.95 | 0.81 | 0.81 | 12.15 | -0.119 (-12.81%) | 234,900 |
24 Jul 2023 | USD | 0.98 | 0.98 | 0.85 | 0.929 | 13.935 | +0.008 (+0.87%) | 205,800 |
21 Jul 2023 | USD | 0.94 | 1 | 0.85 | 0.921 | 13.815 | -0.009 (-0.97%) | 204,100 |