Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | USD | 0.291 | 0.323 | 0.291 | 0.32 | 0.32 | +0.016 (+5.26%) | 14,200 |
5 Sep 2023 | USD | 0.276 | 0.32 | 0.276 | 0.304 | 0.304 | +0.024 (+8.57%) | 16,100 |
1 Sep 2023 | USD | 0.292 | 0.292 | 0.276 | 0.28 | 0.28 | -0.004 (-1.41%) | 20,200 |
31 Aug 2023 | USD | 0.25 | 0.285 | 0.25 | 0.284 | 0.284 | +0.024 (+9.23%) | 72,900 |
30 Aug 2023 | USD | 0.25 | 0.27 | 0.244 | 0.26 | 0.26 | -0.01 (-3.70%) | 145,200 |
29 Aug 2023 | USD | 0.25 | 0.272 | 0.25 | 0.27 | 0.27 | -0.007 (-2.53%) | 42,500 |
28 Aug 2023 | USD | 0.279 | 0.29 | 0.25 | 0.277 | 0.277 | -0.003 (-1.07%) | 61,000 |
25 Aug 2023 | USD | 0.265 | 0.28 | 0.261 | 0.28 | 0.28 | +0.004 (+1.45%) | 14,600 |
24 Aug 2023 | USD | 0.28 | 0.283 | 0.257 | 0.276 | 0.276 | -0.004 (-1.43%) | 5,800 |
23 Aug 2023 | USD | 0.287 | 0.289 | 0.26 | 0.28 | 0.28 | -0.006 (-2.10%) | 90,500 |
22 Aug 2023 | USD | 0.275 | 0.3 | 0.275 | 0.286 | 0.286 | -0.005 (-1.72%) | 150,900 |
21 Aug 2023 | USD | 0.276 | 0.299 | 0.263 | 0.291 | 0.291 | -0.009 (-3%) | 48,200 |
18 Aug 2023 | USD | 0.27 | 0.303 | 0.26 | 0.3 | 0.3 | -0.01 (-3.23%) | 75,700 |
17 Aug 2023 | USD | 0.306 | 0.32 | 0.29 | 0.31 | 0.31 | -0.007 (-2.21%) | 133,100 |
16 Aug 2023 | USD | 0.314 | 0.33 | 0.291 | 0.317 | 0.317 | +0.01 (+3.26%) | 22,700 |
15 Aug 2023 | USD | 0.308 | 0.313 | 0.297 | 0.307 | 0.307 | -0.003 (-0.97%) | 10,500 |
14 Aug 2023 | USD | 0.336 | 0.336 | 0.29 | 0.31 | 0.31 | -0.02 (-6.06%) | 32,500 |
11 Aug 2023 | USD | 0.34 | 0.35 | 0.301 | 0.33 | 0.33 | -0.026 (-7.30%) | 12,100 |
10 Aug 2023 | USD | 0.304 | 0.36 | 0.28 | 0.356 | 0.356 | +0.043 (+13.74%) | 101,900 |
9 Aug 2023 | USD | 0.349 | 0.357 | 0.25 | 0.313 | 0.313 | -0.047 (-13.06%) | 164,300 |
8 Aug 2023 | USD | 0.311 | 0.36 | 0.311 | 0.36 | 0.36 | +0.03 (+9.09%) | 32,300 |
7 Aug 2023 | USD | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -0.05 (-13.16%) | 55,800 |
4 Aug 2023 | USD | 0.397 | 0.413 | 0.355 | 0.38 | 0.38 | -0.04 (-9.52%) | 53,600 |
3 Aug 2023 | USD | 0.44 | 0.44 | 0.351 | 0.42 | 0.42 | +0.049 (+13.21%) | 327,800 |
2 Aug 2023 | USD | 0.37 | 0.42 | 0.34 | 0.371 | 0.371 | +0.051 (+15.94%) | 1,017,600 |
1 Aug 2023 | USD | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.005 (+1.59%) | 213,700 |
31 Jul 2023 | USD | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 14,600 |
28 Jul 2023 | USD | 0.311 | 0.32 | 0.3 | 0.32 | 0.32 | +0.001 (+0.31%) | 21,400 |
27 Jul 2023 | USD | 0.347 | 0.358 | 0.311 | 0.319 | 0.319 | -0.011 (-3.33%) | 22,100 |
26 Jul 2023 | USD | 0.367 | 0.368 | 0.33 | 0.33 | 0.33 | -0.037 (-10.08%) | 24,300 |