Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.58 | 0.62 | 0.57 | 0.6 | 6 | +0.02 (+3.45%) | 367,400 |
28 Aug 2023 | USD | 0.55 | 0.58 | 0.55 | 0.58 | 5.8 | +0.02 (+3.57%) | 349,200 |
25 Aug 2023 | USD | 0.54 | 0.59 | 0.53 | 0.56 | 5.6 | +0.03 (+5.66%) | 651,400 |
24 Aug 2023 | USD | 0.58 | 0.59 | 0.51 | 0.53 | 5.3 | -0.06 (-10.17%) | 449,000 |
23 Aug 2023 | USD | 0.48 | 0.59 | 0.47 | 0.59 | 5.9 | +0.1 (+20.41%) | 1,009,200 |
22 Aug 2023 | USD | 0.46 | 0.49 | 0.46 | 0.49 | 4.9 | +0.03 (+6.52%) | 639,900 |
21 Aug 2023 | USD | 0.5 | 0.51 | 0.46 | 0.46 | 4.6 | -0.04 (-8%) | 586,200 |
18 Aug 2023 | USD | 0.46 | 0.52 | 0.46 | 0.5 | 5 | +0.02 (+4.17%) | 1,271,700 |
17 Aug 2023 | USD | 0.5 | 0.51 | 0.43 | 0.48 | 4.8 | -0.28 (-36.84%) | 6,518,100 |
16 Aug 2023 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 7.6 | +0.04 (+5.56%) | 447,400 |
15 Aug 2023 | USD | 0.71 | 0.75 | 0.7 | 0.72 | 7.2 | 0.0 (0.0%) | 180,400 |
14 Aug 2023 | USD | 0.73 | 0.78 | 0.7 | 0.72 | 7.2 | -0.03 (-4%) | 261,400 |
11 Aug 2023 | USD | 0.75 | 0.76 | 0.73 | 0.75 | 7.5 | +0.01 (+1.35%) | 571,400 |
10 Aug 2023 | USD | 0.76 | 0.83 | 0.71 | 0.74 | 7.4 | -0.08 (-9.76%) | 899,100 |
9 Aug 2023 | USD | 0.69 | 0.85 | 0.64 | 0.82 | 8.2 | +0.15 (+22.39%) | 1,287,700 |
8 Aug 2023 | USD | 0.65 | 0.69 | 0.63 | 0.67 | 6.7 | +0.03 (+4.69%) | 412,600 |
7 Aug 2023 | USD | 0.66 | 0.68 | 0.64 | 0.64 | 6.4 | -0.02 (-3.03%) | 340,800 |
4 Aug 2023 | USD | 0.69 | 0.7 | 0.66 | 0.66 | 6.6 | -0.04 (-5.71%) | 199,600 |
3 Aug 2023 | USD | 0.68 | 0.71 | 0.66 | 0.7 | 7 | +0.02 (+2.94%) | 109,800 |
2 Aug 2023 | USD | 0.68 | 0.69 | 0.67 | 0.68 | 6.8 | +0.01 (+1.49%) | 181,500 |
1 Aug 2023 | USD | 0.68 | 0.7 | 0.66 | 0.67 | 6.7 | +0.01 (+1.52%) | 252,900 |
31 Jul 2023 | USD | 0.69 | 0.7 | 0.66 | 0.66 | 6.6 | -0.02 (-2.94%) | 206,900 |
28 Jul 2023 | USD | 0.65 | 0.69 | 0.65 | 0.68 | 6.8 | +0.02 (+3.03%) | 278,100 |
27 Jul 2023 | USD | 0.69 | 0.71 | 0.65 | 0.66 | 6.6 | -0.01 (-1.49%) | 549,100 |
26 Jul 2023 | USD | 0.69 | 0.71 | 0.65 | 0.67 | 6.7 | -0.01 (-1.47%) | 167,900 |
25 Jul 2023 | USD | 0.7 | 0.71 | 0.65 | 0.68 | 6.8 | +0.01 (+1.49%) | 412,900 |
24 Jul 2023 | USD | 0.72 | 0.75 | 0.67 | 0.67 | 6.7 | -0.06 (-8.22%) | 419,900 |
21 Jul 2023 | USD | 0.74 | 0.77 | 0.69 | 0.73 | 7.3 | -0.02 (-2.67%) | 856,900 |
20 Jul 2023 | USD | 0.77 | 0.78 | 0.73 | 0.75 | 7.5 | -0.04 (-5.06%) | 373,700 |
19 Jul 2023 | USD | 0.84 | 0.85 | 0.78 | 0.79 | 7.9 | -0.04 (-4.82%) | 668,600 |