Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.59 | 0.63 | 0.57 | 0.62 | 0.62 | +0.03 (+5.08%) | 68,700 |
7 Sep 2023 | USD | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 49,300 |
6 Sep 2023 | USD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 12,800 |
5 Sep 2023 | USD | 0.57 | 0.62 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 52,200 |
1 Sep 2023 | USD | 0.61 | 0.65 | 0.56 | 0.62 | 0.62 | +0.06 (+10.71%) | 58,800 |
31 Aug 2023 | USD | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 41,500 |
30 Aug 2023 | USD | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.07 (+12.73%) | 116,000 |
29 Aug 2023 | USD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 66,700 |
28 Aug 2023 | USD | 0.51 | 0.57 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 66,600 |
25 Aug 2023 | USD | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 78,900 |
24 Aug 2023 | USD | 0.57 | 0.62 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 34,000 |
23 Aug 2023 | USD | 0.6 | 0.62 | 0.56 | 0.6 | 0.6 | -0.02 (-3.23%) | 28,600 |
22 Aug 2023 | USD | 0.58 | 0.63 | 0.56 | 0.62 | 0.62 | +0.01 (+1.64%) | 26,700 |
21 Aug 2023 | USD | 0.56 | 0.61 | 0.53 | 0.61 | 0.61 | +0.05 (+8.93%) | 111,700 |
18 Aug 2023 | USD | 0.57 | 0.62 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 101,900 |
17 Aug 2023 | USD | 0.6 | 0.6 | 0.54 | 0.59 | 0.59 | -0.02 (-3.28%) | 224,600 |
16 Aug 2023 | USD | 0.61 | 0.65 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 73,800 |
15 Aug 2023 | USD | 0.7 | 0.71 | 0.61 | 0.61 | 0.61 | -0.1 (-14.08%) | 126,900 |
14 Aug 2023 | USD | 0.76 | 0.76 | 0.66 | 0.71 | 0.71 | -0.04 (-5.33%) | 55,700 |
11 Aug 2023 | USD | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | +0.05 (+7.14%) | 106,900 |
10 Aug 2023 | USD | 0.75 | 0.76 | 0.68 | 0.7 | 0.7 | -0.04 (-5.41%) | 79,500 |
9 Aug 2023 | USD | 0.73 | 0.78 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 97,700 |
8 Aug 2023 | USD | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -0.08 (-9.88%) | 121,700 |
7 Aug 2023 | USD | 0.72 | 0.82 | 0.72 | 0.81 | 0.81 | +0.08 (+10.96%) | 125,600 |
4 Aug 2023 | USD | 0.73 | 0.79 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 101,400 |
3 Aug 2023 | USD | 0.8 | 0.8 | 0.69 | 0.72 | 0.72 | -0.08 (-10%) | 235,500 |
2 Aug 2023 | USD | 0.77 | 0.83 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 154,900 |
1 Aug 2023 | USD | 0.84 | 0.88 | 0.71 | 0.76 | 0.76 | -0.09 (-10.59%) | 402,900 |
31 Jul 2023 | USD | 0.61 | 0.85 | 0.61 | 0.85 | 0.85 | +0.17 (+25.00%) | 435,900 |
28 Jul 2023 | USD | 0.62 | 0.69 | 0.59 | 0.68 | 0.68 | +0.14 (+25.93%) | 119,000 |