Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.479 | 0.51 | 0.373 | 0.395 | 4.74 | -0.045 (-10.23%) | 261,800 |
28 Aug 2023 | USD | 0.456 | 0.48 | 0.434 | 0.44 | 5.28 | +0.018 (+4.27%) | 140,600 |
25 Aug 2023 | USD | 0.477 | 0.477 | 0.41 | 0.422 | 5.064 | -0.033 (-7.25%) | 74,300 |
24 Aug 2023 | USD | 0.504 | 0.603 | 0.341 | 0.455 | 5.46 | -0.075 (-14.15%) | 240,100 |
23 Aug 2023 | USD | 0.535 | 0.537 | 0.52 | 0.53 | 6.36 | +0.01 (+1.92%) | 21,600 |
22 Aug 2023 | USD | 0.536 | 0.6 | 0.52 | 0.52 | 6.24 | -0.015 (-2.80%) | 29,600 |
21 Aug 2023 | USD | 0.548 | 0.56 | 0.523 | 0.535 | 6.42 | -0.001 (-0.19%) | 16,400 |
18 Aug 2023 | USD | 0.539 | 0.56 | 0.52 | 0.536 | 6.432 | +0.001 (+0.19%) | 15,700 |
17 Aug 2023 | USD | 0.596 | 0.596 | 0.52 | 0.535 | 6.42 | -0.088 (-14.13%) | 103,900 |
16 Aug 2023 | USD | 0.68 | 0.687 | 0.6 | 0.623 | 7.476 | -0.047 (-7.01%) | 90,000 |
15 Aug 2023 | USD | 0.676 | 0.7 | 0.661 | 0.67 | 8.04 | -0.022 (-3.18%) | 84,400 |
14 Aug 2023 | USD | 0.676 | 0.71 | 0.676 | 0.692 | 8.304 | +0.001 (+0.14%) | 67,500 |
11 Aug 2023 | USD | 0.729 | 0.729 | 0.68 | 0.691 | 8.292 | -0.029 (-4.03%) | 51,800 |
10 Aug 2023 | USD | 0.707 | 0.72 | 0.66 | 0.72 | 8.64 | -0.009 (-1.23%) | 103,400 |
9 Aug 2023 | USD | 0.641 | 0.74 | 0.62 | 0.729 | 8.748 | +0.041 (+5.96%) | 494,000 |
8 Aug 2023 | USD | 0.821 | 0.877 | 0.631 | 0.688 | 8.256 | -0.029 (-4.04%) | 4,202,200 |
7 Aug 2023 | USD | 0.71 | 0.754 | 0.681 | 0.717 | 8.604 | +0.017 (+2.43%) | 33,700 |
4 Aug 2023 | USD | 0.719 | 0.75 | 0.681 | 0.7 | 8.4 | -0.03 (-4.11%) | 111,600 |
3 Aug 2023 | USD | 0.73 | 0.75 | 0.7 | 0.73 | 8.76 | -0.02 (-2.67%) | 32,600 |
2 Aug 2023 | USD | 0.769 | 0.769 | 0.71 | 0.75 | 9 | -0.02 (-2.60%) | 60,400 |
1 Aug 2023 | USD | 0.719 | 0.784 | 0.686 | 0.77 | 9.24 | +0.052 (+7.24%) | 189,800 |
31 Jul 2023 | USD | 0.68 | 0.72 | 0.68 | 0.718 | 8.616 | +0.018 (+2.57%) | 102,600 |
28 Jul 2023 | USD | 0.679 | 0.72 | 0.679 | 0.7 | 8.4 | +0.021 (+3.09%) | 144,700 |
27 Jul 2023 | USD | 0.678 | 0.699 | 0.661 | 0.679 | 8.148 | +0.009 (+1.34%) | 108,500 |
26 Jul 2023 | USD | 0.709 | 0.709 | 0.65 | 0.67 | 8.04 | -0.01 (-1.47%) | 73,500 |
25 Jul 2023 | USD | 0.691 | 0.747 | 0.68 | 0.68 | 8.16 | -0.029 (-4.09%) | 54,800 |
24 Jul 2023 | USD | 0.7 | 0.75 | 0.69 | 0.709 | 8.508 | -0.011 (-1.53%) | 75,800 |
21 Jul 2023 | USD | 0.738 | 0.778 | 0.7 | 0.72 | 8.64 | -0.02 (-2.70%) | 67,900 |
20 Jul 2023 | USD | 0.815 | 0.82 | 0.726 | 0.74 | 8.88 | -0.07 (-8.64%) | 154,700 |
19 Jul 2023 | USD | 0.819 | 0.825 | 0.762 | 0.81 | 9.72 | +0.011 (+1.38%) | 177,300 |