Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 0.51 | 0.51 | 0.467 | 0.4676 | 0.4676 | -0.062 (-11.77%) | 8,769 |
6 Sep 2023 | USD | 0.5211 | 0.55 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 23,481 |
5 Sep 2023 | USD | 0.5305 | 0.5995 | 0.5207 | 0.53 | 0.53 | -0.1 (-15.85%) | 39,436 |
1 Sep 2023 | USD | 0.7 | 0.7 | 0.5211 | 0.6298 | 0.6298 | -0.07 (-10.03%) | 66,528 |
31 Aug 2023 | USD | 0.73 | 0.75 | 0.66 | 0.7 | 0.7 | -0.134 (-16.07%) | 80,037 |
30 Aug 2023 | USD | 0.7905 | 0.834 | 0.718 | 0.834 | 0.834 | -0.016 (-1.88%) | 31,769 |
29 Aug 2023 | USD | 0.91 | 0.91 | 0.6052 | 0.85 | 0.85 | -0.07 (-7.61%) | 74,269 |
28 Aug 2023 | USD | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 73,845 |
25 Aug 2023 | USD | 0.9405 | 0.98 | 0.9405 | 0.96 | 0.96 | -0.02 (-2.04%) | 21,796 |
24 Aug 2023 | USD | 0.95 | 0.98 | 0.9405 | 0.98 | 0.98 | +0.01 (+1.03%) | 333,111 |
23 Aug 2023 | USD | 1 | 1 | 0.95 | 0.97 | 0.97 | +0.028 (+2.95%) | 35,333 |
22 Aug 2023 | USD | 1.04 | 1.15 | 0.9422 | 0.9422 | 0.9422 | -0.088 (-8.52%) | 60,948 |
21 Aug 2023 | USD | 0.9217 | 1.03 | 0.9 | 1.03 | 1.03 | +0.06 (+6.19%) | 51,613 |
18 Aug 2023 | USD | 0.901 | 0.97 | 0.901 | 0.97 | 0.97 | +0.069 (+7.66%) | 37,401 |
17 Aug 2023 | USD | 0.94 | 0.9797 | 0.901 | 0.901 | 0.901 | -0.042 (-4.45%) | 86,244 |
16 Aug 2023 | USD | 0.97 | 0.9995 | 0.943 | 0.943 | 0.943 | +0.002 (+0.21%) | 27,536 |
15 Aug 2023 | USD | 0.9578 | 1 | 0.92 | 0.941 | 0.941 | -0.039 (-3.98%) | 104,076 |
14 Aug 2023 | USD | 0.94 | 1 | 0.8505 | 0.98 | 0.98 | +0.003 (+0.31%) | 198,937 |
11 Aug 2023 | USD | 0.931 | 0.977 | 0.92 | 0.977 | 0.977 | +0.046 (+4.94%) | 361,979 |
10 Aug 2023 | USD | 0.993 | 1 | 0.931 | 0.931 | 0.931 | -0.069 (-6.90%) | 16,414 |
9 Aug 2023 | USD | 0.95 | 1 | 0.931 | 1 | 1 | 0.0 (0.0%) | 34,741 |
8 Aug 2023 | USD | 0.95 | 1.02 | 0.93 | 1 | 1 | -0.02 (-1.96%) | 122,229 |
7 Aug 2023 | USD | 1.01 | 1.1 | 0.95 | 1.02 | 1.02 | +0.02 (+2%) | 39,329 |
4 Aug 2023 | USD | 1 | 1.06 | 1 | 1 | 1 | -0.01 (-0.99%) | 46,263 |
3 Aug 2023 | USD | 1 | 1.07 | 1 | 1.01 | 1.01 | +0.007 (+0.71%) | 111,851 |
2 Aug 2023 | USD | 0.97 | 1.03 | 0.92 | 1.0029 | 1.0029 | +0.033 (+3.39%) | 79,574 |
1 Aug 2023 | USD | 0.9351 | 1 | 0.88 | 0.97 | 0.97 | +0.02 (+2.11%) | 76,464 |
31 Jul 2023 | USD | 0.9001 | 1 | 0.9001 | 0.95 | 0.95 | +0.04 (+4.40%) | 49,085 |
28 Jul 2023 | USD | 0.8701 | 0.98 | 0.85 | 0.91 | 0.91 | -0.01 (-1.09%) | 58,257 |
27 Jul 2023 | USD | 0.92 | 0.98 | 0.87 | 0.92 | 0.92 | -0.04 (-4.17%) | 14,154 |