Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.465 | 0.469 | 0.421 | 0.44 | 0.44 | -0.003 (-0.68%) | 50,800 |
30 Aug 2023 | USD | 0.452 | 0.469 | 0.443 | 0.443 | 0.443 | -0.023 (-4.94%) | 24,300 |
29 Aug 2023 | USD | 0.47 | 0.47 | 0.433 | 0.466 | 0.466 | -0.004 (-0.85%) | 110,700 |
28 Aug 2023 | USD | 0.445 | 0.492 | 0.434 | 0.47 | 0.47 | -0.006 (-1.26%) | 179,300 |
25 Aug 2023 | USD | 0.456 | 0.49 | 0.445 | 0.476 | 0.476 | +0.006 (+1.28%) | 108,300 |
24 Aug 2023 | USD | 0.457 | 0.495 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 76,500 |
23 Aug 2023 | USD | 0.49 | 0.495 | 0.44 | 0.46 | 0.46 | -0.05 (-9.80%) | 139,400 |
22 Aug 2023 | USD | 0.5 | 0.519 | 0.461 | 0.51 | 0.51 | 0.0 (0.0%) | 223,200 |
21 Aug 2023 | USD | 0.45 | 0.51 | 0.42 | 0.51 | 0.51 | +0.076 (+17.51%) | 348,800 |
18 Aug 2023 | USD | 0.44 | 0.454 | 0.41 | 0.434 | 0.434 | -0.035 (-7.46%) | 169,600 |
17 Aug 2023 | USD | 0.521 | 0.521 | 0.429 | 0.469 | 0.469 | -0.065 (-12.17%) | 620,900 |
16 Aug 2023 | USD | 0.532 | 0.58 | 0.51 | 0.534 | 0.534 | +0.004 (+0.75%) | 196,000 |
15 Aug 2023 | USD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 52,400 |
14 Aug 2023 | USD | 0.546 | 0.57 | 0.54 | 0.56 | 0.56 | -0.016 (-2.78%) | 104,800 |
11 Aug 2023 | USD | 0.58 | 0.58 | 0.547 | 0.576 | 0.576 | +0.006 (+1.05%) | 86,100 |
10 Aug 2023 | USD | 0.589 | 0.589 | 0.552 | 0.57 | 0.57 | -0.03 (-5%) | 131,200 |
9 Aug 2023 | USD | 0.629 | 0.629 | 0.571 | 0.6 | 0.6 | -0.014 (-2.28%) | 199,600 |
8 Aug 2023 | USD | 0.568 | 0.718 | 0.531 | 0.614 | 0.614 | +0.036 (+6.23%) | 1,076,300 |
7 Aug 2023 | USD | 0.572 | 0.61 | 0.56 | 0.578 | 0.578 | -0.013 (-2.20%) | 223,600 |
4 Aug 2023 | USD | 0.694 | 0.7 | 0.59 | 0.591 | 0.591 | -0.124 (-17.34%) | 513,900 |
3 Aug 2023 | USD | 0.609 | 0.75 | 0.609 | 0.715 | 0.715 | +0.065 (+10.00%) | 1,774,100 |
2 Aug 2023 | USD | 0.68 | 0.79 | 0.63 | 0.65 | 0.65 | -0.19 (-22.62%) | 2,088,100 |
1 Aug 2023 | USD | 0.633 | 0.99 | 0.574 | 0.84 | 0.84 | +0.314 (+59.70%) | 27,133,100 |
31 Jul 2023 | USD | 0.504 | 0.53 | 0.493 | 0.526 | 0.526 | +0.02 (+3.95%) | 4,808,400 |
28 Jul 2023 | USD | 0.51 | 0.55 | 0.5 | 0.506 | 0.506 | +0.001 (+0.20%) | 88,500 |
27 Jul 2023 | USD | 0.54 | 0.551 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 59,700 |
26 Jul 2023 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.008 (+1.53%) | 70,100 |
25 Jul 2023 | USD | 0.505 | 0.534 | 0.485 | 0.522 | 0.522 | +0.031 (+6.31%) | 97,100 |
24 Jul 2023 | USD | 0.491 | 0.51 | 0.491 | 0.491 | 0.491 | -0.019 (-3.73%) | 25,200 |
21 Jul 2023 | USD | 0.509 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 18,700 |