Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 0.528 | 0.598 | 0.525 | 0.564 | 0.564 | +0.056 (+11.02%) | 10,361,400 |
31 Aug 2023 | USD | 0.53 | 0.544 | 0.505 | 0.508 | 0.508 | -0.022 (-4.15%) | 5,359,500 |
30 Aug 2023 | USD | 0.534 | 0.54 | 0.521 | 0.53 | 0.53 | -0.012 (-2.21%) | 4,520,300 |
29 Aug 2023 | USD | 0.5 | 0.56 | 0.5 | 0.542 | 0.542 | +0.041 (+8.18%) | 8,559,600 |
28 Aug 2023 | USD | 0.528 | 0.528 | 0.5 | 0.501 | 0.501 | -0.022 (-4.21%) | 7,362,300 |
25 Aug 2023 | USD | 0.51 | 0.529 | 0.5 | 0.523 | 0.523 | +0.015 (+2.95%) | 6,577,600 |
24 Aug 2023 | USD | 0.546 | 0.546 | 0.504 | 0.508 | 0.508 | -0.032 (-5.93%) | 7,510,900 |
23 Aug 2023 | USD | 0.513 | 0.56 | 0.5 | 0.54 | 0.54 | +0.028 (+5.47%) | 8,794,300 |
22 Aug 2023 | USD | 0.527 | 0.535 | 0.502 | 0.512 | 0.512 | -0.014 (-2.66%) | 7,041,600 |
21 Aug 2023 | USD | 0.54 | 0.549 | 0.505 | 0.526 | 0.526 | -0.004 (-0.75%) | 5,445,300 |
18 Aug 2023 | USD | 0.51 | 0.545 | 0.502 | 0.53 | 0.53 | +0.013 (+2.51%) | 7,705,100 |
17 Aug 2023 | USD | 0.55 | 0.565 | 0.501 | 0.517 | 0.517 | -0.013 (-2.45%) | 7,591,900 |
16 Aug 2023 | USD | 0.57 | 0.58 | 0.529 | 0.53 | 0.53 | -0.04 (-7.02%) | 8,781,600 |
15 Aug 2023 | USD | 0.61 | 0.62 | 0.551 | 0.57 | 0.57 | -0.04 (-6.56%) | 9,850,100 |
14 Aug 2023 | USD | 0.67 | 0.674 | 0.61 | 0.61 | 0.61 | -0.065 (-9.63%) | 13,671,500 |
11 Aug 2023 | USD | 0.7 | 0.722 | 0.65 | 0.675 | 0.675 | -0.063 (-8.54%) | 12,773,800 |
10 Aug 2023 | USD | 0.785 | 0.79 | 0.735 | 0.738 | 0.738 | -0.031 (-4.03%) | 5,495,700 |
9 Aug 2023 | USD | 0.83 | 0.843 | 0.766 | 0.769 | 0.769 | -0.054 (-6.56%) | 4,356,400 |
8 Aug 2023 | USD | 0.83 | 0.84 | 0.82 | 0.823 | 0.823 | -0.008 (-0.96%) | 2,460,200 |
7 Aug 2023 | USD | 0.859 | 0.862 | 0.83 | 0.831 | 0.831 | -0.019 (-2.24%) | 1,535,600 |
4 Aug 2023 | USD | 0.84 | 0.885 | 0.836 | 0.85 | 0.85 | +0.015 (+1.80%) | 2,182,200 |
3 Aug 2023 | USD | 0.849 | 0.868 | 0.83 | 0.835 | 0.835 | -0.022 (-2.57%) | 2,279,800 |
2 Aug 2023 | USD | 0.88 | 0.882 | 0.82 | 0.857 | 0.857 | -0.032 (-3.60%) | 5,788,700 |
1 Aug 2023 | USD | 0.905 | 0.91 | 0.882 | 0.889 | 0.889 | -0.017 (-1.88%) | 3,257,100 |
31 Jul 2023 | USD | 0.905 | 0.93 | 0.903 | 0.906 | 0.906 | +0.009 (+1.00%) | 2,413,500 |
28 Jul 2023 | USD | 0.9 | 0.92 | 0.891 | 0.897 | 0.897 | +0.007 (+0.79%) | 1,831,700 |
27 Jul 2023 | USD | 0.962 | 0.969 | 0.88 | 0.89 | 0.89 | -0.043 (-4.61%) | 3,125,800 |
26 Jul 2023 | USD | 0.9 | 0.945 | 0.897 | 0.933 | 0.933 | +0.035 (+3.90%) | 3,075,600 |
25 Jul 2023 | USD | 0.91 | 0.949 | 0.898 | 0.898 | 0.898 | -0.014 (-1.54%) | 3,118,100 |
24 Jul 2023 | USD | 0.909 | 0.938 | 0.88 | 0.912 | 0.912 | -0.005 (-0.55%) | 3,300,500 |