Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 0.195 | 0.21 | 0.18 | 0.195 | 7.8 | +0.005 (+2.63%) | 86,000 |
25 Aug 2023 | USD | 0.179 | 0.19 | 0.175 | 0.19 | 7.6 | 0.0 (0.0%) | 39,100 |
24 Aug 2023 | USD | 0.19 | 0.207 | 0.15 | 0.19 | 7.6 | 0.0 (0.0%) | 206,900 |
23 Aug 2023 | USD | 0.19 | 0.205 | 0.19 | 0.19 | 7.6 | 0.0 (0.0%) | 171,700 |
22 Aug 2023 | USD | 0.19 | 0.195 | 0.19 | 0.19 | 7.6 | 0.0 (0.0%) | 87,000 |
21 Aug 2023 | USD | 0.198 | 0.202 | 0.188 | 0.19 | 7.6 | +0.001 (+0.53%) | 148,900 |
18 Aug 2023 | USD | 0.184 | 0.204 | 0.176 | 0.189 | 7.56 | +0.001 (+0.53%) | 175,700 |
17 Aug 2023 | USD | 0.19 | 0.203 | 0.176 | 0.188 | 7.52 | -0.002 (-1.05%) | 149,700 |
16 Aug 2023 | USD | 0.189 | 0.205 | 0.183 | 0.19 | 7.6 | -0.005 (-2.56%) | 69,200 |
15 Aug 2023 | USD | 0.18 | 0.205 | 0.18 | 0.195 | 7.8 | +0.001 (+0.52%) | 38,900 |
14 Aug 2023 | USD | 0.212 | 0.212 | 0.175 | 0.194 | 7.76 | -0.008 (-3.96%) | 2,783,700 |
11 Aug 2023 | USD | 0.213 | 0.213 | 0.195 | 0.202 | 8.08 | -0.018 (-8.18%) | 143,100 |
10 Aug 2023 | USD | 0.218 | 0.224 | 0.202 | 0.22 | 8.8 | +0.014 (+6.80%) | 94,800 |
9 Aug 2023 | USD | 0.219 | 0.219 | 0.206 | 0.206 | 8.24 | -0.015 (-6.79%) | 39,900 |
8 Aug 2023 | USD | 0.224 | 0.224 | 0.21 | 0.221 | 8.84 | +0.001 (+0.45%) | 55,300 |
7 Aug 2023 | USD | 0.229 | 0.229 | 0.212 | 0.22 | 8.8 | 0.0 (0.0%) | 36,900 |
4 Aug 2023 | USD | 0.222 | 0.23 | 0.213 | 0.22 | 8.8 | -0.01 (-4.35%) | 276,100 |
3 Aug 2023 | USD | 0.238 | 0.238 | 0.21 | 0.23 | 9.2 | -0.007 (-2.95%) | 138,900 |
2 Aug 2023 | USD | 0.242 | 0.243 | 0.202 | 0.237 | 9.48 | -0.003 (-1.25%) | 105,000 |
1 Aug 2023 | USD | 0.241 | 0.241 | 0.225 | 0.24 | 9.6 | -0.003 (-1.23%) | 106,600 |
31 Jul 2023 | USD | 0.24 | 0.244 | 0.23 | 0.243 | 9.72 | +0.003 (+1.25%) | 122,400 |
28 Jul 2023 | USD | 0.213 | 0.257 | 0.212 | 0.24 | 9.6 | +0.016 (+7.14%) | 292,100 |
27 Jul 2023 | USD | 0.234 | 0.234 | 0.212 | 0.224 | 8.96 | -0.004 (-1.75%) | 114,000 |
26 Jul 2023 | USD | 0.22 | 0.24 | 0.21 | 0.228 | 9.12 | +0.011 (+5.07%) | 401,200 |
25 Jul 2023 | USD | 0.215 | 0.22 | 0.205 | 0.217 | 8.68 | -0.003 (-1.36%) | 73,400 |
24 Jul 2023 | USD | 0.205 | 0.22 | 0.205 | 0.22 | 8.8 | +0.01 (+4.76%) | 170,800 |
21 Jul 2023 | USD | 0.222 | 0.222 | 0.201 | 0.21 | 8.4 | -0.005 (-2.33%) | 141,900 |
20 Jul 2023 | USD | 0.21 | 0.22 | 0.201 | 0.215 | 8.6 | +0.005 (+2.38%) | 126,800 |
19 Jul 2023 | USD | 0.21 | 0.212 | 0.2 | 0.21 | 8.4 | -0.002 (-0.94%) | 417,000 |
18 Jul 2023 | USD | 0.219 | 0.22 | 0.2 | 0.212 | 8.48 | -0.004 (-1.85%) | 235,100 |