Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.5 | 0.504 | 0.47 | 0.498 | 4.482 | +0.017 (+3.53%) | 275,100 |
30 Aug 2023 | USD | 0.525 | 0.525 | 0.48 | 0.481 | 4.329 | -0.039 (-7.50%) | 120,100 |
29 Aug 2023 | USD | 0.525 | 0.529 | 0.5 | 0.52 | 4.68 | -0.013 (-2.44%) | 116,300 |
28 Aug 2023 | USD | 0.514 | 0.541 | 0.51 | 0.533 | 4.797 | -0.012 (-2.20%) | 141,000 |
25 Aug 2023 | USD | 0.504 | 0.55 | 0.5 | 0.545 | 4.905 | +0.025 (+4.81%) | 300,000 |
24 Aug 2023 | USD | 0.548 | 0.585 | 0.5 | 0.52 | 4.68 | -0.105 (-16.80%) | 1,240,400 |
23 Aug 2023 | USD | 0.61 | 0.65 | 0.525 | 0.625 | 5.625 | +0.115 (+22.55%) | 11,125,200 |
22 Aug 2023 | USD | 0.522 | 0.522 | 0.5 | 0.51 | 4.59 | -0.01 (-1.92%) | 71,900 |
21 Aug 2023 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 4.68 | -0.016 (-2.99%) | 260,800 |
18 Aug 2023 | USD | 0.539 | 0.541 | 0.521 | 0.536 | 4.824 | -0.005 (-0.92%) | 38,100 |
17 Aug 2023 | USD | 0.526 | 0.541 | 0.526 | 0.541 | 4.869 | -0.009 (-1.64%) | 26,600 |
16 Aug 2023 | USD | 0.542 | 0.56 | 0.531 | 0.55 | 4.95 | 0.0 (0.0%) | 69,200 |
15 Aug 2023 | USD | 0.55 | 0.56 | 0.521 | 0.55 | 4.95 | +0.018 (+3.38%) | 172,900 |
14 Aug 2023 | USD | 0.55 | 0.551 | 0.525 | 0.532 | 4.788 | -0.018 (-3.27%) | 80,200 |
11 Aug 2023 | USD | 0.545 | 0.554 | 0.536 | 0.55 | 4.95 | +0.014 (+2.61%) | 67,000 |
10 Aug 2023 | USD | 0.559 | 0.562 | 0.53 | 0.536 | 4.824 | -0.02 (-3.60%) | 63,000 |
9 Aug 2023 | USD | 0.55 | 0.572 | 0.55 | 0.556 | 5.004 | -0.005 (-0.89%) | 49,900 |
8 Aug 2023 | USD | 0.579 | 0.585 | 0.551 | 0.561 | 5.049 | -0.009 (-1.58%) | 144,300 |
7 Aug 2023 | USD | 0.585 | 0.585 | 0.57 | 0.57 | 5.13 | -0.008 (-1.38%) | 64,400 |
4 Aug 2023 | USD | 0.58 | 0.584 | 0.561 | 0.578 | 5.202 | +0.005 (+0.87%) | 101,200 |
3 Aug 2023 | USD | 0.582 | 0.582 | 0.561 | 0.573 | 5.157 | +0.012 (+2.14%) | 100,500 |
2 Aug 2023 | USD | 0.577 | 0.592 | 0.56 | 0.561 | 5.049 | -0.034 (-5.71%) | 95,200 |
1 Aug 2023 | USD | 0.601 | 0.601 | 0.58 | 0.595 | 5.355 | -0.001 (-0.17%) | 61,900 |
31 Jul 2023 | USD | 0.592 | 0.602 | 0.585 | 0.596 | 5.364 | +0.016 (+2.76%) | 105,300 |
28 Jul 2023 | USD | 0.6 | 0.6 | 0.58 | 0.58 | 5.22 | -0.01 (-1.69%) | 80,800 |
27 Jul 2023 | USD | 0.6 | 0.6 | 0.58 | 0.59 | 5.31 | -0.015 (-2.48%) | 97,600 |
26 Jul 2023 | USD | 0.604 | 0.605 | 0.584 | 0.605 | 5.445 | +0.004 (+0.67%) | 70,600 |
25 Jul 2023 | USD | 0.612 | 0.615 | 0.59 | 0.601 | 5.409 | -0.003 (-0.50%) | 64,600 |
24 Jul 2023 | USD | 0.61 | 0.613 | 0.571 | 0.604 | 5.436 | -0.014 (-2.27%) | 189,500 |
21 Jul 2023 | USD | 0.615 | 0.674 | 0.58 | 0.618 | 5.562 | -0.015 (-2.37%) | 318,700 |