Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.3 | 0.315 | 0.295 | 0.295 | 2.95 | -0.022 (-6.94%) | 1,856,500 |
30 Aug 2023 | USD | 0.33 | 0.33 | 0.295 | 0.317 | 3.17 | -0.016 (-4.80%) | 3,085,000 |
29 Aug 2023 | USD | 0.309 | 0.343 | 0.291 | 0.333 | 3.33 | +0.037 (+12.50%) | 6,039,600 |
28 Aug 2023 | USD | 0.316 | 0.323 | 0.273 | 0.296 | 2.96 | -0.024 (-7.50%) | 4,862,900 |
25 Aug 2023 | USD | 0.335 | 0.345 | 0.3 | 0.32 | 3.2 | -0.02 (-5.88%) | 7,069,000 |
24 Aug 2023 | USD | 0.29 | 0.365 | 0.28 | 0.34 | 3.4 | +0.056 (+19.72%) | 18,407,400 |
23 Aug 2023 | USD | 0.31 | 0.34 | 0.273 | 0.284 | 2.84 | -0.018 (-5.96%) | 1,633,500 |
22 Aug 2023 | USD | 0.325 | 0.335 | 0.29 | 0.302 | 3.02 | -0.016 (-5.03%) | 1,395,400 |
21 Aug 2023 | USD | 0.326 | 0.33 | 0.302 | 0.318 | 3.18 | -0.007 (-2.15%) | 485,900 |
18 Aug 2023 | USD | 0.33 | 0.339 | 0.32 | 0.325 | 3.25 | -0.01 (-2.99%) | 219,200 |
17 Aug 2023 | USD | 0.33 | 0.34 | 0.32 | 0.335 | 3.35 | +0.008 (+2.45%) | 238,400 |
16 Aug 2023 | USD | 0.34 | 0.35 | 0.305 | 0.327 | 3.27 | -0.013 (-3.82%) | 358,800 |
15 Aug 2023 | USD | 0.326 | 0.34 | 0.3 | 0.34 | 3.4 | +0.009 (+2.72%) | 617,400 |
14 Aug 2023 | USD | 0.334 | 0.36 | 0.32 | 0.331 | 3.31 | +0.001 (+0.30%) | 773,900 |
11 Aug 2023 | USD | 0.31 | 0.33 | 0.303 | 0.33 | 3.3 | +0.02 (+6.45%) | 190,000 |
10 Aug 2023 | USD | 0.318 | 0.33 | 0.305 | 0.31 | 3.1 | +0.001 (+0.32%) | 300,800 |
9 Aug 2023 | USD | 0.32 | 0.32 | 0.303 | 0.309 | 3.09 | -0.003 (-0.96%) | 359,300 |
8 Aug 2023 | USD | 0.339 | 0.34 | 0.31 | 0.312 | 3.12 | -0.015 (-4.59%) | 545,400 |
7 Aug 2023 | USD | 0.38 | 0.38 | 0.322 | 0.327 | 3.27 | -0.023 (-6.57%) | 1,801,200 |
4 Aug 2023 | USD | 0.37 | 0.375 | 0.348 | 0.35 | 3.5 | -0.024 (-6.42%) | 348,700 |
3 Aug 2023 | USD | 0.38 | 0.388 | 0.374 | 0.374 | 3.74 | -0.006 (-1.58%) | 97,500 |
2 Aug 2023 | USD | 0.375 | 0.394 | 0.365 | 0.38 | 3.8 | -0.019 (-4.76%) | 230,200 |
1 Aug 2023 | USD | 0.4 | 0.4 | 0.378 | 0.399 | 3.99 | +0.009 (+2.31%) | 211,800 |
31 Jul 2023 | USD | 0.366 | 0.405 | 0.361 | 0.39 | 3.9 | +0.034 (+9.55%) | 674,200 |
28 Jul 2023 | USD | 0.351 | 0.37 | 0.35 | 0.356 | 3.56 | +0.005 (+1.42%) | 255,000 |
27 Jul 2023 | USD | 0.385 | 0.385 | 0.35 | 0.351 | 3.51 | -0.024 (-6.40%) | 532,200 |
26 Jul 2023 | USD | 0.385 | 0.39 | 0.365 | 0.375 | 3.75 | +0.004 (+1.08%) | 167,000 |
25 Jul 2023 | USD | 0.381 | 0.399 | 0.37 | 0.371 | 3.71 | -0.019 (-4.87%) | 441,400 |
24 Jul 2023 | USD | 0.42 | 0.425 | 0.39 | 0.39 | 3.9 | -0.022 (-5.34%) | 185,400 |
21 Jul 2023 | USD | 0.41 | 0.448 | 0.407 | 0.412 | 4.12 | +0.006 (+1.48%) | 295,800 |