Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | USD | 0.48 | 0.528 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 234,300 |
18 Aug 2023 | USD | 0.48 | 0.503 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 305,100 |
17 Aug 2023 | USD | 0.521 | 0.532 | 0.474 | 0.48 | 0.48 | -0.041 (-7.87%) | 556,900 |
16 Aug 2023 | USD | 0.53 | 0.55 | 0.52 | 0.521 | 0.521 | -0.018 (-3.34%) | 209,800 |
15 Aug 2023 | USD | 0.565 | 0.565 | 0.53 | 0.539 | 0.539 | -0.016 (-2.88%) | 153,600 |
14 Aug 2023 | USD | 0.56 | 0.574 | 0.538 | 0.555 | 0.555 | -0.025 (-4.31%) | 219,800 |
11 Aug 2023 | USD | 0.58 | 0.58 | 0.532 | 0.58 | 0.58 | 0.0 (0.0%) | 255,800 |
10 Aug 2023 | USD | 0.56 | 0.58 | 0.543 | 0.58 | 0.58 | +0.02 (+3.57%) | 115,300 |
9 Aug 2023 | USD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 248,800 |
8 Aug 2023 | USD | 0.542 | 0.569 | 0.541 | 0.56 | 0.56 | +0.018 (+3.32%) | 177,300 |
7 Aug 2023 | USD | 0.541 | 0.565 | 0.54 | 0.542 | 0.542 | -0.006 (-1.09%) | 153,600 |
4 Aug 2023 | USD | 0.565 | 0.565 | 0.541 | 0.548 | 0.548 | -0.017 (-3.01%) | 172,600 |
3 Aug 2023 | USD | 0.55 | 0.585 | 0.55 | 0.565 | 0.565 | +0.004 (+0.71%) | 143,600 |
2 Aug 2023 | USD | 0.58 | 0.588 | 0.555 | 0.561 | 0.561 | -0.023 (-3.94%) | 270,800 |
1 Aug 2023 | USD | 0.55 | 0.6 | 0.55 | 0.584 | 0.584 | -0.001 (-0.17%) | 216,200 |
31 Jul 2023 | USD | 0.54 | 0.585 | 0.536 | 0.585 | 0.585 | +0.035 (+6.36%) | 277,600 |
28 Jul 2023 | USD | 0.54 | 0.565 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 237,800 |
27 Jul 2023 | USD | 0.55 | 0.566 | 0.538 | 0.55 | 0.55 | +0.001 (+0.18%) | 224,200 |
26 Jul 2023 | USD | 0.54 | 0.566 | 0.54 | 0.549 | 0.549 | +0.009 (+1.67%) | 149,200 |
25 Jul 2023 | USD | 0.554 | 0.572 | 0.54 | 0.54 | 0.54 | -0.011 (-2.00%) | 166,500 |
24 Jul 2023 | USD | 0.562 | 0.562 | 0.54 | 0.551 | 0.551 | -0.009 (-1.61%) | 165,900 |
21 Jul 2023 | USD | 0.562 | 0.562 | 0.546 | 0.56 | 0.56 | -0.002 (-0.36%) | 240,500 |
20 Jul 2023 | USD | 0.575 | 0.59 | 0.55 | 0.562 | 0.562 | -0.018 (-3.10%) | 354,300 |
19 Jul 2023 | USD | 0.59 | 0.592 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 169,200 |
18 Jul 2023 | USD | 0.57 | 0.6 | 0.57 | 0.575 | 0.575 | -0.016 (-2.71%) | 195,900 |
17 Jul 2023 | USD | 0.575 | 0.595 | 0.56 | 0.591 | 0.591 | +0.01 (+1.72%) | 364,500 |
14 Jul 2023 | USD | 0.581 | 0.6 | 0.58 | 0.581 | 0.581 | -0.003 (-0.51%) | 224,100 |
13 Jul 2023 | USD | 0.57 | 0.6 | 0.57 | 0.584 | 0.584 | +0.004 (+0.69%) | 229,400 |
12 Jul 2023 | USD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.006 (-1.02%) | 243,600 |
11 Jul 2023 | USD | 0.57 | 0.6 | 0.57 | 0.586 | 0.586 | -0.007 (-1.18%) | 180,500 |