Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.54 | 0.598 | 0.494 | 0.521 | 0.521 | -0.019 (-3.52%) | 175,600 |
29 Aug 2023 | USD | 0.565 | 0.62 | 0.54 | 0.54 | 0.54 | +0.031 (+6.09%) | 317,700 |
28 Aug 2023 | USD | 0.485 | 0.509 | 0.48 | 0.509 | 0.509 | +0.019 (+3.88%) | 179,300 |
25 Aug 2023 | USD | 0.476 | 0.509 | 0.464 | 0.49 | 0.49 | -0.005 (-1.01%) | 37,100 |
24 Aug 2023 | USD | 0.518 | 0.53 | 0.495 | 0.495 | 0.495 | -0.012 (-2.37%) | 21,700 |
23 Aug 2023 | USD | 0.488 | 0.553 | 0.488 | 0.507 | 0.507 | -0.004 (-0.78%) | 177,000 |
22 Aug 2023 | USD | 0.51 | 0.525 | 0.478 | 0.511 | 0.511 | +0.001 (+0.20%) | 96,000 |
21 Aug 2023 | USD | 0.525 | 0.555 | 0.5 | 0.51 | 0.51 | -0.019 (-3.59%) | 117,300 |
18 Aug 2023 | USD | 0.54 | 0.586 | 0.521 | 0.529 | 0.529 | -0.061 (-10.34%) | 78,200 |
17 Aug 2023 | USD | 0.583 | 0.61 | 0.53 | 0.59 | 0.59 | +0.035 (+6.31%) | 68,700 |
16 Aug 2023 | USD | 0.56 | 0.59 | 0.553 | 0.555 | 0.555 | -0.044 (-7.35%) | 40,800 |
15 Aug 2023 | USD | 0.58 | 0.6 | 0.53 | 0.599 | 0.599 | +0.043 (+7.73%) | 56,000 |
14 Aug 2023 | USD | 0.609 | 0.63 | 0.51 | 0.556 | 0.556 | -0.054 (-8.85%) | 77,900 |
11 Aug 2023 | USD | 0.618 | 0.633 | 0.6 | 0.61 | 0.61 | -0.023 (-3.63%) | 18,600 |
10 Aug 2023 | USD | 0.62 | 0.65 | 0.6 | 0.633 | 0.633 | +0.032 (+5.32%) | 11,800 |
9 Aug 2023 | USD | 0.61 | 0.64 | 0.6 | 0.601 | 0.601 | -0.01 (-1.64%) | 30,700 |
8 Aug 2023 | USD | 0.637 | 0.652 | 0.61 | 0.611 | 0.611 | -0.026 (-4.08%) | 17,600 |
7 Aug 2023 | USD | 0.652 | 0.652 | 0.623 | 0.637 | 0.637 | -0.014 (-2.15%) | 26,700 |
4 Aug 2023 | USD | 0.67 | 0.68 | 0.625 | 0.651 | 0.651 | -0.003 (-0.46%) | 35,300 |
3 Aug 2023 | USD | 0.674 | 0.674 | 0.627 | 0.654 | 0.654 | -0.02 (-2.97%) | 16,700 |
2 Aug 2023 | USD | 0.61 | 0.689 | 0.6 | 0.674 | 0.674 | +0.039 (+6.14%) | 42,500 |
1 Aug 2023 | USD | 0.674 | 0.674 | 0.59 | 0.635 | 0.635 | -0.04 (-5.93%) | 161,100 |
31 Jul 2023 | USD | 0.705 | 0.71 | 0.661 | 0.675 | 0.675 | -0.014 (-2.03%) | 62,800 |
28 Jul 2023 | USD | 0.76 | 0.777 | 0.661 | 0.689 | 0.689 | -0.059 (-7.89%) | 133,600 |
27 Jul 2023 | USD | 0.8 | 0.813 | 0.71 | 0.748 | 0.748 | -0.034 (-4.35%) | 144,000 |
26 Jul 2023 | USD | 0.811 | 0.835 | 0.782 | 0.782 | 0.782 | -0.027 (-3.34%) | 73,300 |
25 Jul 2023 | USD | 0.815 | 0.835 | 0.8 | 0.809 | 0.809 | -0.02 (-2.41%) | 14,200 |
24 Jul 2023 | USD | 0.819 | 0.83 | 0.8 | 0.829 | 0.829 | +0.029 (+3.63%) | 9,600 |
21 Jul 2023 | USD | 0.81 | 0.84 | 0.78 | 0.8 | 0.8 | -0.025 (-3.03%) | 53,300 |
20 Jul 2023 | USD | 0.85 | 0.85 | 0.815 | 0.825 | 0.825 | -0.025 (-2.94%) | 20,100 |