Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 410,600 |
28 Aug 2023 | USD | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 243,700 |
25 Aug 2023 | USD | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 375,700 |
24 Aug 2023 | USD | 0.48 | 0.49 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 525,200 |
23 Aug 2023 | USD | 0.48 | 0.52 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 702,900 |
22 Aug 2023 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 344,600 |
21 Aug 2023 | USD | 0.46 | 0.5 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 983,000 |
18 Aug 2023 | USD | 0.5 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 822,300 |
17 Aug 2023 | USD | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 778,800 |
16 Aug 2023 | USD | 0.54 | 0.56 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,051,800 |
15 Aug 2023 | USD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 672,200 |
14 Aug 2023 | USD | 0.51 | 0.57 | 0.5 | 0.57 | 0.57 | +0.06 (+11.76%) | 1,532,000 |
11 Aug 2023 | USD | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | +0.07 (+15.91%) | 1,918,400 |
10 Aug 2023 | USD | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 941,700 |
9 Aug 2023 | USD | 0.49 | 0.5 | 0.44 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,678,100 |
8 Aug 2023 | USD | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 554,000 |
7 Aug 2023 | USD | 0.51 | 0.53 | 0.45 | 0.5 | 0.5 | -0.02 (-3.85%) | 787,200 |
4 Aug 2023 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 671,400 |
3 Aug 2023 | USD | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | -0.03 (-5.56%) | 623,500 |
2 Aug 2023 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 644,700 |
1 Aug 2023 | USD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 802,700 |
31 Jul 2023 | USD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 554,800 |
28 Jul 2023 | USD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.06 (+11.32%) | 1,053,800 |
27 Jul 2023 | USD | 0.61 | 0.61 | 0.52 | 0.53 | 0.53 | -0.08 (-13.11%) | 912,700 |
26 Jul 2023 | USD | 0.61 | 0.62 | 0.57 | 0.61 | 0.61 | 0.0 (0.0%) | 875,000 |
25 Jul 2023 | USD | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 440,800 |
24 Jul 2023 | USD | 0.68 | 0.7 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 458,600 |
21 Jul 2023 | USD | 0.69 | 0.7 | 0.65 | 0.7 | 0.7 | +0.02 (+2.94%) | 801,900 |
20 Jul 2023 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 616,900 |
19 Jul 2023 | USD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 580,000 |