Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.328 | 0.328 | 0.273 | 0.3 | 6 | -0.009 (-2.91%) | 540,800 |
29 Aug 2023 | USD | 0.335 | 0.4 | 0.3 | 0.309 | 6.18 | -0.019 (-5.79%) | 981,600 |
28 Aug 2023 | USD | 0.325 | 0.335 | 0.313 | 0.328 | 6.56 | +0.003 (+0.92%) | 169,500 |
25 Aug 2023 | USD | 0.34 | 0.35 | 0.32 | 0.325 | 6.5 | -0.006 (-1.81%) | 130,100 |
24 Aug 2023 | USD | 0.36 | 0.368 | 0.33 | 0.331 | 6.62 | -0.012 (-3.50%) | 127,000 |
23 Aug 2023 | USD | 0.356 | 0.36 | 0.34 | 0.343 | 6.86 | -0.007 (-2%) | 114,000 |
22 Aug 2023 | USD | 0.38 | 0.38 | 0.342 | 0.35 | 7 | -0.005 (-1.41%) | 153,500 |
21 Aug 2023 | USD | 0.38 | 0.409 | 0.351 | 0.355 | 7.1 | -0.01 (-2.74%) | 139,800 |
18 Aug 2023 | USD | 0.4 | 0.4 | 0.36 | 0.365 | 7.3 | -0.035 (-8.75%) | 162,300 |
17 Aug 2023 | USD | 0.41 | 0.411 | 0.39 | 0.4 | 8 | 0.0 (0.0%) | 160,400 |
16 Aug 2023 | USD | 0.412 | 0.435 | 0.4 | 0.4 | 8 | -0.023 (-5.44%) | 166,500 |
15 Aug 2023 | USD | 0.422 | 0.44 | 0.405 | 0.423 | 8.46 | +0.001 (+0.24%) | 129,900 |
14 Aug 2023 | USD | 0.432 | 0.45 | 0.422 | 0.422 | 8.44 | -0.005 (-1.17%) | 137,200 |
11 Aug 2023 | USD | 0.429 | 0.439 | 0.405 | 0.427 | 8.54 | +0.027 (+6.75%) | 123,400 |
10 Aug 2023 | USD | 0.473 | 0.473 | 0.4 | 0.4 | 8 | -0.069 (-14.71%) | 180,100 |
9 Aug 2023 | USD | 0.47 | 0.479 | 0.445 | 0.469 | 9.38 | +0.007 (+1.52%) | 166,600 |
8 Aug 2023 | USD | 0.49 | 0.5 | 0.45 | 0.462 | 9.24 | -0.017 (-3.55%) | 181,200 |
7 Aug 2023 | USD | 0.528 | 0.53 | 0.465 | 0.479 | 9.58 | -0.04 (-7.71%) | 193,000 |
4 Aug 2023 | USD | 0.53 | 0.53 | 0.5 | 0.519 | 10.38 | 0.0 (0.0%) | 80,100 |
3 Aug 2023 | USD | 0.506 | 0.522 | 0.503 | 0.519 | 10.38 | -0.001 (-0.19%) | 92,200 |
2 Aug 2023 | USD | 0.529 | 0.539 | 0.48 | 0.52 | 10.4 | +0.001 (+0.19%) | 238,800 |
1 Aug 2023 | USD | 0.532 | 0.55 | 0.5 | 0.519 | 10.38 | -0.028 (-5.12%) | 370,200 |
31 Jul 2023 | USD | 0.574 | 0.574 | 0.523 | 0.547 | 10.94 | -0.003 (-0.55%) | 136,000 |
28 Jul 2023 | USD | 0.561 | 0.577 | 0.52 | 0.55 | 11 | -0.01 (-1.79%) | 135,500 |
27 Jul 2023 | USD | 0.555 | 0.57 | 0.53 | 0.56 | 11.2 | -0.01 (-1.75%) | 149,700 |
26 Jul 2023 | USD | 0.584 | 0.6 | 0.55 | 0.57 | 11.4 | -0.004 (-0.70%) | 187,500 |
25 Jul 2023 | USD | 0.62 | 0.62 | 0.574 | 0.574 | 11.48 | -0.037 (-6.06%) | 242,800 |
24 Jul 2023 | USD | 0.64 | 0.66 | 0.59 | 0.611 | 12.22 | -0.026 (-4.08%) | 189,200 |
21 Jul 2023 | USD | 0.673 | 0.7 | 0.612 | 0.637 | 12.74 | -0.034 (-5.07%) | 358,800 |
20 Jul 2023 | USD | 0.697 | 0.717 | 0.65 | 0.671 | 13.42 | -0.028 (-4.01%) | 309,400 |