Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 6,200 |
6 Sep 2023 | USD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 10,900 |
5 Sep 2023 | USD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,500 |
1 Sep 2023 | USD | 0.53 | 0.59 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,200 |
31 Aug 2023 | USD | 0.6 | 0.6 | 0.53 | 0.54 | 0.54 | -0.07 (-11.48%) | 28,200 |
30 Aug 2023 | USD | 0.48 | 0.61 | 0.48 | 0.61 | 0.61 | +0.11 (+22%) | 59,700 |
29 Aug 2023 | USD | 0.48 | 0.51 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 74,200 |
28 Aug 2023 | USD | 0.55 | 0.58 | 0.47 | 0.48 | 0.48 | -0.07 (-12.73%) | 493,300 |
25 Aug 2023 | USD | 0.59 | 0.61 | 0.49 | 0.55 | 0.55 | -0.04 (-6.78%) | 596,000 |
24 Aug 2023 | USD | 0.64 | 0.66 | 0.56 | 0.59 | 0.59 | -0.11 (-15.71%) | 184,000 |
23 Aug 2023 | USD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 32,400 |
22 Aug 2023 | USD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 13,100 |
21 Aug 2023 | USD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 21,000 |
18 Aug 2023 | USD | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 28,700 |
17 Aug 2023 | USD | 0.74 | 0.79 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 27,700 |
16 Aug 2023 | USD | 0.83 | 0.83 | 0.71 | 0.76 | 0.76 | -0.07 (-8.43%) | 102,600 |
15 Aug 2023 | USD | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 34,400 |
14 Aug 2023 | USD | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 5,300 |
11 Aug 2023 | USD | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 13,800 |
10 Aug 2023 | USD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 6,800 |
9 Aug 2023 | USD | 0.88 | 0.89 | 0.83 | 0.87 | 0.87 | -0.02 (-2.25%) | 89,400 |
8 Aug 2023 | USD | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 8,700 |
7 Aug 2023 | USD | 0.88 | 0.97 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 235,600 |
4 Aug 2023 | USD | 0.92 | 0.95 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 21,100 |
3 Aug 2023 | USD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 19,600 |
2 Aug 2023 | USD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 11,300 |
1 Aug 2023 | USD | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | +0.03 (+3.41%) | 16,200 |
31 Jul 2023 | USD | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 34,500 |
28 Jul 2023 | USD | 0.96 | 0.96 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 21,800 |
27 Jul 2023 | USD | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 28,600 |