Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.577 | 0.6 | 0.56 | 0.58 | 5.8 | +0.003 (+0.52%) | 140,000 |
23 Aug 2023 | USD | 0.57 | 0.577 | 0.542 | 0.577 | 5.77 | +0.011 (+1.94%) | 83,300 |
22 Aug 2023 | USD | 0.57 | 0.57 | 0.53 | 0.566 | 5.66 | +0.014 (+2.54%) | 161,500 |
21 Aug 2023 | USD | 0.544 | 0.562 | 0.53 | 0.552 | 5.52 | -0.009 (-1.60%) | 113,800 |
18 Aug 2023 | USD | 0.569 | 0.575 | 0.53 | 0.561 | 5.61 | -0.014 (-2.43%) | 161,100 |
17 Aug 2023 | USD | 0.513 | 0.588 | 0.49 | 0.575 | 5.75 | +0.088 (+18.07%) | 702,100 |
16 Aug 2023 | USD | 0.504 | 0.53 | 0.47 | 0.487 | 4.87 | -0.048 (-8.97%) | 809,500 |
15 Aug 2023 | USD | 0.631 | 0.656 | 0.507 | 0.535 | 5.35 | -0.015 (-2.73%) | 4,740,700 |
14 Aug 2023 | USD | 0.549 | 0.557 | 0.52 | 0.55 | 5.5 | +0.002 (+0.36%) | 2,890,100 |
11 Aug 2023 | USD | 0.516 | 0.56 | 0.516 | 0.548 | 5.48 | +0.011 (+2.05%) | 236,700 |
10 Aug 2023 | USD | 0.54 | 0.56 | 0.53 | 0.537 | 5.37 | -0.008 (-1.47%) | 211,100 |
9 Aug 2023 | USD | 0.533 | 0.56 | 0.53 | 0.545 | 5.45 | +0.001 (+0.18%) | 192,200 |
8 Aug 2023 | USD | 0.535 | 0.56 | 0.53 | 0.544 | 5.44 | +0.002 (+0.37%) | 342,700 |
7 Aug 2023 | USD | 0.553 | 0.58 | 0.525 | 0.542 | 5.42 | -0.009 (-1.63%) | 758,400 |
4 Aug 2023 | USD | 0.73 | 0.73 | 0.531 | 0.551 | 5.51 | -0.179 (-24.52%) | 1,917,700 |
3 Aug 2023 | USD | 0.97 | 0.993 | 0.57 | 0.73 | 7.3 | -0.249 (-25.43%) | 3,266,000 |
2 Aug 2023 | USD | 1.01 | 1.03 | 0.97 | 0.979 | 9.79 | -0.025 (-2.49%) | 54,300 |
1 Aug 2023 | USD | 0.99 | 1.05 | 0.99 | 1.004 | 10.04 | +0.004 (+0.40%) | 150,600 |
31 Jul 2023 | USD | 1.02 | 1.03 | 1 | 1 | 10 | -0.02 (-1.96%) | 55,700 |
28 Jul 2023 | USD | 1.05 | 1.05 | 0.968 | 1.02 | 10.2 | -0.02 (-1.92%) | 99,900 |
27 Jul 2023 | USD | 1 | 1.1 | 1 | 1.04 | 10.4 | +0.03 (+2.97%) | 223,000 |
26 Jul 2023 | USD | 0.98 | 1.01 | 0.98 | 1.01 | 10.1 | +0.01 (+1%) | 45,900 |
25 Jul 2023 | USD | 1 | 1.01 | 1 | 1 | 10 | -0.01 (-0.99%) | 108,800 |
24 Jul 2023 | USD | 1.03 | 1.06 | 0.985 | 1.01 | 10.1 | -0.03 (-2.88%) | 163,800 |
21 Jul 2023 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 10.4 | -0.03 (-2.80%) | 61,100 |
20 Jul 2023 | USD | 1.07 | 1.08 | 1.06 | 1.07 | 10.7 | +0.01 (+0.94%) | 35,900 |
19 Jul 2023 | USD | 1.07 | 1.07 | 1.04 | 1.06 | 10.6 | -0.01 (-0.93%) | 61,300 |
18 Jul 2023 | USD | 1.09 | 1.106 | 1.042 | 1.07 | 10.7 | -0.03 (-2.73%) | 255,300 |
17 Jul 2023 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 11 | -0.025 (-2.22%) | 94,000 |
14 Jul 2023 | USD | 1.14 | 1.15 | 1.12 | 1.125 | 11.25 | -0.005 (-0.44%) | 43,100 |