Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.32 | 0.326 | 0.306 | 0.31 | 3.1 | -0.005 (-1.59%) | 50,400 |
23 Aug 2023 | USD | 0.335 | 0.335 | 0.313 | 0.315 | 3.15 | -0.013 (-3.96%) | 144,800 |
22 Aug 2023 | USD | 0.323 | 0.34 | 0.316 | 0.328 | 3.28 | +0.008 (+2.50%) | 80,400 |
21 Aug 2023 | USD | 0.335 | 0.343 | 0.313 | 0.32 | 3.2 | -0.023 (-6.71%) | 112,300 |
18 Aug 2023 | USD | 0.334 | 0.349 | 0.33 | 0.343 | 3.43 | -0.006 (-1.72%) | 115,000 |
17 Aug 2023 | USD | 0.337 | 0.353 | 0.334 | 0.349 | 3.49 | +0.004 (+1.16%) | 33,600 |
16 Aug 2023 | USD | 0.34 | 0.366 | 0.326 | 0.345 | 3.45 | -0.004 (-1.15%) | 126,400 |
15 Aug 2023 | USD | 0.354 | 0.376 | 0.32 | 0.349 | 3.49 | -0.019 (-5.16%) | 89,100 |
14 Aug 2023 | USD | 0.37 | 0.388 | 0.351 | 0.368 | 3.68 | -0.012 (-3.16%) | 249,500 |
11 Aug 2023 | USD | 0.389 | 0.389 | 0.301 | 0.38 | 3.8 | -0.02 (-5%) | 182,800 |
10 Aug 2023 | USD | 0.4 | 0.4 | 0.38 | 0.4 | 4 | -0.004 (-0.99%) | 42,400 |
9 Aug 2023 | USD | 0.414 | 0.43 | 0.39 | 0.404 | 4.04 | -0.004 (-0.98%) | 83,100 |
8 Aug 2023 | USD | 0.389 | 0.42 | 0.38 | 0.408 | 4.08 | +0.018 (+4.62%) | 293,400 |
7 Aug 2023 | USD | 0.39 | 0.393 | 0.374 | 0.39 | 3.9 | -0.004 (-1.02%) | 142,400 |
4 Aug 2023 | USD | 0.384 | 0.4 | 0.383 | 0.394 | 3.94 | +0.003 (+0.77%) | 91,700 |
3 Aug 2023 | USD | 0.39 | 0.399 | 0.378 | 0.391 | 3.91 | -0.002 (-0.51%) | 129,600 |
2 Aug 2023 | USD | 0.383 | 0.4 | 0.378 | 0.393 | 3.93 | +0.002 (+0.51%) | 175,800 |
1 Aug 2023 | USD | 0.399 | 0.4 | 0.39 | 0.391 | 3.91 | -0.001 (-0.26%) | 104,300 |
31 Jul 2023 | USD | 0.405 | 0.415 | 0.39 | 0.392 | 3.92 | -0.003 (-0.76%) | 160,200 |
28 Jul 2023 | USD | 0.395 | 0.41 | 0.381 | 0.395 | 3.95 | +0.003 (+0.77%) | 208,900 |
27 Jul 2023 | USD | 0.399 | 0.43 | 0.381 | 0.392 | 3.92 | 0.0 (0.0%) | 785,700 |
26 Jul 2023 | USD | 0.4 | 0.415 | 0.38 | 0.392 | 3.92 | +0.011 (+2.89%) | 401,600 |
25 Jul 2023 | USD | 0.43 | 0.434 | 0.367 | 0.381 | 3.81 | -0.04 (-9.50%) | 224,400 |
24 Jul 2023 | USD | 0.47 | 0.485 | 0.41 | 0.421 | 4.21 | -0.054 (-11.37%) | 326,900 |
21 Jul 2023 | USD | 0.488 | 0.504 | 0.458 | 0.475 | 4.75 | -0.017 (-3.46%) | 248,400 |
20 Jul 2023 | USD | 0.498 | 0.538 | 0.48 | 0.492 | 4.92 | -0.031 (-5.93%) | 386,700 |
19 Jul 2023 | USD | 0.532 | 0.559 | 0.471 | 0.523 | 5.23 | -0.017 (-3.15%) | 705,600 |
18 Jul 2023 | USD | 0.4 | 0.597 | 0.392 | 0.54 | 5.4 | +0.142 (+35.68%) | 3,363,000 |
17 Jul 2023 | USD | 0.4 | 0.4 | 0.39 | 0.398 | 3.98 | +0.005 (+1.27%) | 116,200 |
14 Jul 2023 | USD | 0.402 | 0.41 | 0.39 | 0.393 | 3.93 | -0.007 (-1.75%) | 43,800 |