Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 0.235 | 0.2467 | 0.2157 | 0.2284 | 4.568 | -0.001 (-0.26%) | 236,266 |
24 Aug 2023 | USD | 0.2341 | 0.2353 | 0.2153 | 0.229 | 4.58 | +0.006 (+2.69%) | 162,300 |
23 Aug 2023 | USD | 0.2184 | 0.238 | 0.21 | 0.223 | 4.46 | +0.003 (+1.36%) | 675,100 |
22 Aug 2023 | USD | 0.227 | 0.2389 | 0.22 | 0.22 | 4.4 | -0.01 (-4.47%) | 279,100 |
21 Aug 2023 | USD | 0.2245 | 0.2587 | 0.223 | 0.2303 | 4.606 | -0.06 (-20.56%) | 734,900 |
18 Aug 2023 | USD | 0.2286 | 0.31 | 0.2061 | 0.2899 | 5.798 | +0.077 (+36.10%) | 1,710,300 |
17 Aug 2023 | USD | 0.2094 | 0.22 | 0.206 | 0.213 | 4.26 | +0.007 (+3.35%) | 137,200 |
16 Aug 2023 | USD | 0.198 | 0.2188 | 0.1912 | 0.2061 | 4.122 | +0.005 (+2.69%) | 133,200 |
15 Aug 2023 | USD | 0.22 | 0.2288 | 0.186 | 0.2007 | 4.014 | -0.025 (-10.92%) | 289,300 |
14 Aug 2023 | USD | 0.242 | 0.246 | 0.225 | 0.2253 | 4.506 | -0.022 (-8.82%) | 210,000 |
11 Aug 2023 | USD | 0.2526 | 0.2526 | 0.225 | 0.2471 | 4.942 | -0.009 (-3.48%) | 265,300 |
10 Aug 2023 | USD | 0.26 | 0.2699 | 0.24 | 0.256 | 5.12 | -0.006 (-2.44%) | 201,000 |
9 Aug 2023 | USD | 0.245 | 0.2749 | 0.24 | 0.2624 | 5.248 | +0.022 (+9.20%) | 242,900 |
8 Aug 2023 | USD | 0.257 | 0.28 | 0.24 | 0.2403 | 4.806 | -0.015 (-5.76%) | 530,900 |
7 Aug 2023 | USD | 0.243 | 0.27 | 0.238 | 0.255 | 5.1 | +0.023 (+9.96%) | 618,800 |
4 Aug 2023 | USD | 0.23 | 0.2415 | 0.22 | 0.2319 | 4.638 | -0.001 (-0.39%) | 156,000 |
3 Aug 2023 | USD | 0.231 | 0.2457 | 0.231 | 0.2328 | 4.656 | +0.002 (+0.65%) | 183,600 |
2 Aug 2023 | USD | 0.231 | 0.25 | 0.231 | 0.2313 | 4.626 | -0.019 (-7.48%) | 215,500 |
1 Aug 2023 | USD | 0.236 | 0.2728 | 0.2205 | 0.25 | 5 | +0.011 (+4.60%) | 849,900 |
31 Jul 2023 | USD | 0.25 | 0.25 | 0.221 | 0.239 | 4.78 | -0.021 (-8.08%) | 665,600 |
28 Jul 2023 | USD | 0.211 | 0.3288 | 0.21 | 0.26 | 5.2 | +0.03 (+13.09%) | 3,784,800 |
27 Jul 2023 | USD | 0.227 | 0.2633 | 0.2 | 0.2299 | 4.598 | +0.003 (+1.28%) | 2,454,700 |
26 Jul 2023 | USD | 0.185 | 0.338 | 0.185 | 0.227 | 4.54 | +0.042 (+22.70%) | 14,465,000 |
25 Jul 2023 | USD | 0.2008 | 0.21 | 0.1756 | 0.185 | 3.7 | -0.022 (-10.63%) | 614,700 |
24 Jul 2023 | USD | 0.2279 | 0.2292 | 0.193 | 0.207 | 4.14 | -0.023 (-10%) | 814,100 |
21 Jul 2023 | USD | 0.26 | 0.27 | 0.2122 | 0.23 | 4.6 | -0.141 (-38.04%) | 2,767,900 |
20 Jul 2023 | USD | 0.3872 | 0.41 | 0.37 | 0.3712 | 7.424 | -0.009 (-2.32%) | 623,700 |
19 Jul 2023 | USD | 0.361 | 0.42 | 0.361 | 0.38 | 7.6 | 0.0 (0.0%) | 23,000 |
18 Jul 2023 | USD | 0.3789 | 0.4119 | 0.37 | 0.38 | 7.6 | -0.019 (-4.69%) | 81,300 |
17 Jul 2023 | USD | 0.42 | 0.4639 | 0.392 | 0.3987 | 7.974 | -0.043 (-9.80%) | 111,300 |