Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 0.57 | 0.631 | 0.41 | 0.42 | 0.42 | -0.315 (-42.86%) | 758,700 |
19 Sep 2023 | USD | 0.718 | 0.761 | 0.681 | 0.735 | 0.735 | +0.032 (+4.55%) | 14,700 |
18 Sep 2023 | USD | 0.77 | 0.79 | 0.7 | 0.703 | 0.703 | -0.067 (-8.70%) | 53,300 |
15 Sep 2023 | USD | 0.73 | 0.79 | 0.701 | 0.77 | 0.77 | +0.04 (+5.48%) | 100,000 |
14 Sep 2023 | USD | 0.68 | 0.743 | 0.68 | 0.73 | 0.73 | +0.039 (+5.64%) | 15,000 |
13 Sep 2023 | USD | 0.684 | 0.759 | 0.67 | 0.691 | 0.691 | -0.014 (-1.99%) | 59,300 |
12 Sep 2023 | USD | 0.65 | 0.831 | 0.65 | 0.705 | 0.705 | +0.062 (+9.64%) | 142,500 |
11 Sep 2023 | USD | 0.721 | 0.749 | 0.63 | 0.643 | 0.643 | -0.078 (-10.82%) | 54,000 |
8 Sep 2023 | USD | 0.77 | 0.8 | 0.7 | 0.721 | 0.721 | -0.019 (-2.57%) | 54,000 |
7 Sep 2023 | USD | 0.73 | 0.819 | 0.73 | 0.74 | 0.74 | -0.004 (-0.54%) | 75,000 |
6 Sep 2023 | USD | 0.757 | 0.828 | 0.73 | 0.744 | 0.744 | -0.036 (-4.62%) | 36,600 |
5 Sep 2023 | USD | 0.92 | 0.92 | 0.7 | 0.78 | 0.78 | -0.12 (-13.33%) | 214,400 |
1 Sep 2023 | USD | 0.973 | 0.977 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 24,100 |
31 Aug 2023 | USD | 0.98 | 1.05 | 0.9 | 0.93 | 0.93 | -0.05 (-5.10%) | 123,500 |
30 Aug 2023 | USD | 1.06 | 1.16 | 0.93 | 0.98 | 0.98 | -0.05 (-4.85%) | 153,900 |
29 Aug 2023 | USD | 1.118 | 1.16 | 1.03 | 1.03 | 1.03 | -0.08 (-7.21%) | 83,800 |
28 Aug 2023 | USD | 1.2 | 1.236 | 1.1 | 1.11 | 1.11 | -0.13 (-10.48%) | 75,800 |
25 Aug 2023 | USD | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | +0.05 (+4.20%) | 35,600 |
24 Aug 2023 | USD | 1.25 | 1.25 | 1.11 | 1.19 | 1.19 | -0.23 (-16.20%) | 136,400 |
23 Aug 2023 | USD | 1.46 | 1.48 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 43,300 |
22 Aug 2023 | USD | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 21,100 |
21 Aug 2023 | USD | 1.49 | 1.578 | 1.42 | 1.45 | 1.45 | -0.1 (-6.45%) | 35,400 |
18 Aug 2023 | USD | 1.4 | 1.641 | 1.4 | 1.55 | 1.55 | +0.1 (+6.90%) | 58,100 |
17 Aug 2023 | USD | 1.52 | 1.68 | 1.42 | 1.45 | 1.45 | -0.11 (-7.05%) | 31,600 |
16 Aug 2023 | USD | 1.75 | 1.75 | 1.51 | 1.56 | 1.56 | -0.22 (-12.36%) | 132,900 |
15 Aug 2023 | USD | 2.11 | 2.11 | 1.61 | 1.78 | 1.78 | -0.39 (-17.97%) | 119,900 |
14 Aug 2023 | USD | 2.14 | 2.17 | 2.1 | 2.17 | 2.17 | +0.02 (+0.93%) | 25,400 |
11 Aug 2023 | USD | 2.125 | 2.247 | 2.125 | 2.15 | 2.15 | 0.0 (0.0%) | 22,400 |
10 Aug 2023 | USD | 2.19 | 2.19 | 2.071 | 2.15 | 2.15 | -0.01 (-0.46%) | 22,800 |
9 Aug 2023 | USD | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 7,700 |