Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 0.4066 | 0.435 | 0.3528 | 0.394 | 7.88 | -0.013 (-3.08%) | 1,272,296 |
3 Aug 2023 | USD | 0.411 | 0.4248 | 0.4006 | 0.4065 | 8.13 | -0.01 (-2.31%) | 750,974 |
2 Aug 2023 | USD | 0.45 | 0.4599 | 0.401 | 0.4161 | 8.322 | -0.044 (-9.54%) | 1,242,697 |
1 Aug 2023 | USD | 0.476 | 0.48 | 0.45 | 0.46 | 9.2 | +0.005 (+1.10%) | 857,825 |
31 Jul 2023 | USD | 0.5 | 0.5249 | 0.44 | 0.455 | 9.1 | -0.024 (-4.99%) | 2,490,085 |
28 Jul 2023 | USD | 0.45 | 0.5 | 0.43 | 0.4789 | 9.578 | +0.039 (+8.84%) | 2,115,401 |
27 Jul 2023 | USD | 0.4113 | 0.4699 | 0.4113 | 0.44 | 8.8 | +0.016 (+3.77%) | 1,508,999 |
26 Jul 2023 | USD | 0.424 | 0.43 | 0.4 | 0.424 | 8.48 | 0.0 (0.0%) | 569,679 |
25 Jul 2023 | USD | 0.39 | 0.44 | 0.3856 | 0.424 | 8.48 | +0.026 (+6.53%) | 1,230,437 |
24 Jul 2023 | USD | 0.37 | 0.4 | 0.3328 | 0.398 | 7.96 | +0.028 (+7.57%) | 1,236,477 |
21 Jul 2023 | USD | 0.401 | 0.4029 | 0.3681 | 0.37 | 7.4 | -0.03 (-7.50%) | 1,892,902 |
20 Jul 2023 | USD | 0.429 | 0.429 | 0.38 | 0.4 | 8 | -0.02 (-4.76%) | 1,415,408 |
19 Jul 2023 | USD | 0.411 | 0.424 | 0.3951 | 0.42 | 8.4 | +0.015 (+3.70%) | 2,911,282 |
18 Jul 2023 | USD | 0.448 | 0.448 | 0.394 | 0.405 | 8.1 | +0.011 (+2.79%) | 3,215,345 |
17 Jul 2023 | USD | 0.4 | 0.4039 | 0.3905 | 0.394 | 7.88 | +0.001 (+0.13%) | 826,723 |
14 Jul 2023 | USD | 0.405 | 0.42 | 0.39 | 0.3935 | 7.87 | -0.018 (-4.37%) | 461,457 |
13 Jul 2023 | USD | 0.4176 | 0.4176 | 0.407 | 0.4115 | 8.23 | +0.007 (+1.73%) | 644,668 |
12 Jul 2023 | USD | 0.4 | 0.405 | 0.3889 | 0.4045 | 8.09 | +0.024 (+6.17%) | 675,323 |
11 Jul 2023 | USD | 0.382 | 0.39 | 0.3711 | 0.381 | 7.62 | +0.005 (+1.33%) | 1,025,322 |
10 Jul 2023 | USD | 0.371 | 0.3781 | 0.3703 | 0.376 | 7.52 | -0.003 (-0.79%) | 639,610 |
7 Jul 2023 | USD | 0.4033 | 0.4033 | 0.3611 | 0.379 | 7.58 | -0.013 (-3.44%) | 1,234,908 |
6 Jul 2023 | USD | 0.427 | 0.427 | 0.39 | 0.3925 | 7.85 | -0.018 (-4.27%) | 621,581 |
5 Jul 2023 | USD | 0.43 | 0.4364 | 0.4011 | 0.41 | 8.2 | -0.01 (-2.40%) | 381,977 |
3 Jul 2023 | USD | 0.4168 | 0.45 | 0.4 | 0.4201 | 8.402 | +0.02 (+5.02%) | 168,398 |
30 Jun 2023 | USD | 0.43 | 0.43 | 0.392 | 0.4 | 8 | -0.008 (-1.96%) | 460,371 |
29 Jun 2023 | USD | 0.44 | 0.4499 | 0.3821 | 0.408 | 8.16 | -0.024 (-5.51%) | 779,601 |
28 Jun 2023 | USD | 0.45 | 0.4563 | 0.4281 | 0.4318 | 8.636 | -0.018 (-4.04%) | 669,735 |
27 Jun 2023 | USD | 0.4587 | 0.4679 | 0.4266 | 0.45 | 9 | -0.008 (-1.75%) | 861,050 |
26 Jun 2023 | USD | 0.4811 | 0.4917 | 0.445 | 0.458 | 9.16 | -0.019 (-4.02%) | 803,789 |
23 Jun 2023 | USD | 0.5585 | 0.5585 | 0.461 | 0.4772 | 9.544 | -0.06 (-11.22%) | 1,627,325 |