Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 0.539 | 0.55 | 0.5 | 0.52 | 0.52 | +0.003 (+0.58%) | 109,900 |
15 Sep 2023 | USD | 0.539 | 0.59 | 0.457 | 0.517 | 0.517 | -0.012 (-2.27%) | 816,600 |
14 Sep 2023 | USD | 0.538 | 0.555 | 0.501 | 0.529 | 0.529 | -0.012 (-2.22%) | 268,700 |
13 Sep 2023 | USD | 0.59 | 0.59 | 0.531 | 0.541 | 0.541 | -0.035 (-6.08%) | 23,500 |
12 Sep 2023 | USD | 0.577 | 0.6 | 0.551 | 0.576 | 0.576 | +0.016 (+2.86%) | 227,000 |
11 Sep 2023 | USD | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -0.044 (-7.28%) | 141,200 |
8 Sep 2023 | USD | 0.5 | 0.645 | 0.47 | 0.604 | 0.604 | +0.127 (+26.62%) | 235,300 |
7 Sep 2023 | USD | 0.48 | 0.504 | 0.47 | 0.477 | 0.477 | -0.023 (-4.60%) | 77,400 |
6 Sep 2023 | USD | 0.54 | 0.54 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 325,900 |
5 Sep 2023 | USD | 0.559 | 0.589 | 0.51 | 0.54 | 0.54 | -0.03 (-5.26%) | 166,900 |
1 Sep 2023 | USD | 0.577 | 0.62 | 0.515 | 0.57 | 0.57 | +0.002 (+0.35%) | 276,500 |
31 Aug 2023 | USD | 0.55 | 0.63 | 0.519 | 0.568 | 0.568 | +0.018 (+3.27%) | 656,700 |
30 Aug 2023 | USD | 0.5 | 0.55 | 0.49 | 0.55 | 0.55 | +0.055 (+11.11%) | 708,500 |
29 Aug 2023 | USD | 0.47 | 0.5 | 0.452 | 0.495 | 0.495 | +0.054 (+12.24%) | 1,094,700 |
28 Aug 2023 | USD | 0.415 | 0.484 | 0.415 | 0.441 | 0.441 | +0.036 (+8.89%) | 892,000 |
25 Aug 2023 | USD | 0.41 | 0.419 | 0.38 | 0.405 | 0.405 | +0.003 (+0.75%) | 669,200 |
24 Aug 2023 | USD | 0.404 | 0.437 | 0.39 | 0.402 | 0.402 | -0.206 (-33.88%) | 6,796,800 |
23 Aug 2023 | USD | 0.61 | 0.627 | 0.59 | 0.608 | 0.608 | +0.015 (+2.53%) | 186,100 |
22 Aug 2023 | USD | 0.595 | 0.61 | 0.558 | 0.593 | 0.593 | +0.002 (+0.34%) | 107,500 |
21 Aug 2023 | USD | 0.606 | 0.62 | 0.585 | 0.591 | 0.591 | -0.025 (-4.06%) | 58,600 |
18 Aug 2023 | USD | 0.62 | 0.666 | 0.6 | 0.616 | 0.616 | -0.034 (-5.23%) | 111,400 |
17 Aug 2023 | USD | 0.669 | 0.669 | 0.631 | 0.65 | 0.65 | 0.0 (0.0%) | 76,100 |
16 Aug 2023 | USD | 0.702 | 0.714 | 0.647 | 0.65 | 0.65 | -0.019 (-2.84%) | 129,700 |
15 Aug 2023 | USD | 0.718 | 0.792 | 0.669 | 0.669 | 0.669 | -0.071 (-9.59%) | 77,700 |
14 Aug 2023 | USD | 0.8 | 0.8 | 0.706 | 0.74 | 0.74 | -0.048 (-6.09%) | 114,400 |
11 Aug 2023 | USD | 0.761 | 0.788 | 0.761 | 0.788 | 0.788 | +0.015 (+1.94%) | 13,700 |
10 Aug 2023 | USD | 0.818 | 0.829 | 0.761 | 0.773 | 0.773 | -0.027 (-3.38%) | 111,200 |
9 Aug 2023 | USD | 0.885 | 0.89 | 0.8 | 0.8 | 0.8 | -0.051 (-5.99%) | 31,300 |
8 Aug 2023 | USD | 0.831 | 0.885 | 0.82 | 0.851 | 0.851 | -0.017 (-1.96%) | 7,100 |
7 Aug 2023 | USD | 0.86 | 0.883 | 0.86 | 0.868 | 0.868 | -0.001 (-0.12%) | 33,500 |