Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.594 | 0.645 | 0.57 | 0.614 | 0.614 | -0.037 (-5.68%) | 1,606,800 |
31 Aug 2023 | USD | 0.68 | 0.81 | 0.55 | 0.651 | 0.651 | +0.173 (+36.19%) | 35,932,800 |
30 Aug 2023 | USD | 0.446 | 0.478 | 0.446 | 0.478 | 0.478 | +0.019 (+4.14%) | 99,300 |
29 Aug 2023 | USD | 0.488 | 0.488 | 0.44 | 0.459 | 0.459 | -0.013 (-2.75%) | 117,900 |
28 Aug 2023 | USD | 0.478 | 0.478 | 0.435 | 0.472 | 0.472 | +0.002 (+0.43%) | 165,400 |
25 Aug 2023 | USD | 0.466 | 0.479 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 266,800 |
24 Aug 2023 | USD | 0.4 | 0.52 | 0.4 | 0.48 | 0.48 | +0.075 (+18.52%) | 1,720,200 |
23 Aug 2023 | USD | 0.4 | 0.408 | 0.395 | 0.405 | 0.405 | -0.002 (-0.49%) | 167,800 |
22 Aug 2023 | USD | 0.412 | 0.413 | 0.4 | 0.407 | 0.407 | +0.006 (+1.50%) | 223,500 |
21 Aug 2023 | USD | 0.418 | 0.418 | 0.39 | 0.401 | 0.401 | -0.004 (-0.99%) | 192,600 |
18 Aug 2023 | USD | 0.41 | 0.42 | 0.348 | 0.405 | 0.405 | -0.005 (-1.22%) | 695,200 |
17 Aug 2023 | USD | 0.3 | 0.447 | 0.3 | 0.41 | 0.41 | +0.108 (+35.76%) | 3,475,000 |
16 Aug 2023 | USD | 0.317 | 0.32 | 0.3 | 0.302 | 0.302 | -0.007 (-2.27%) | 197,400 |
15 Aug 2023 | USD | 0.33 | 0.33 | 0.306 | 0.309 | 0.309 | -0.011 (-3.44%) | 167,900 |
14 Aug 2023 | USD | 0.334 | 0.334 | 0.301 | 0.32 | 0.32 | -0.002 (-0.62%) | 154,900 |
11 Aug 2023 | USD | 0.325 | 0.33 | 0.31 | 0.322 | 0.322 | +0.013 (+4.21%) | 188,600 |
10 Aug 2023 | USD | 0.303 | 0.31 | 0.302 | 0.309 | 0.309 | +0.005 (+1.64%) | 192,400 |
9 Aug 2023 | USD | 0.282 | 0.305 | 0.282 | 0.304 | 0.304 | -0.002 (-0.65%) | 150,900 |
8 Aug 2023 | USD | 0.315 | 0.316 | 0.277 | 0.306 | 0.306 | -0.009 (-2.86%) | 355,300 |
7 Aug 2023 | USD | 0.313 | 0.323 | 0.31 | 0.315 | 0.315 | -0.007 (-2.17%) | 141,900 |
4 Aug 2023 | USD | 0.325 | 0.334 | 0.314 | 0.322 | 0.322 | +0.001 (+0.31%) | 123,900 |
3 Aug 2023 | USD | 0.325 | 0.337 | 0.315 | 0.321 | 0.321 | -0.005 (-1.53%) | 129,400 |
2 Aug 2023 | USD | 0.328 | 0.329 | 0.32 | 0.326 | 0.326 | +0.001 (+0.31%) | 101,100 |
1 Aug 2023 | USD | 0.345 | 0.345 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 191,500 |
31 Jul 2023 | USD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 269,900 |
28 Jul 2023 | USD | 0.33 | 0.35 | 0.314 | 0.33 | 0.33 | -0.005 (-1.49%) | 738,800 |
27 Jul 2023 | USD | 0.35 | 0.356 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 221,600 |
26 Jul 2023 | USD | 0.33 | 0.354 | 0.313 | 0.335 | 0.335 | +0.022 (+7.03%) | 497,900 |
25 Jul 2023 | USD | 0.361 | 0.379 | 0.313 | 0.313 | 0.313 | -0.056 (-15.18%) | 908,300 |
24 Jul 2023 | USD | 0.357 | 0.369 | 0.346 | 0.369 | 0.369 | +0.019 (+5.43%) | 216,500 |