Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 0.206 | 0.206 | 0.189 | 0.2 | 0.2 | +0.001 (+0.50%) | 28,400 |
1 Sep 2023 | USD | 0.203 | 0.203 | 0.194 | 0.199 | 0.199 | -0.002 (-1.00%) | 23,100 |
31 Aug 2023 | USD | 0.19 | 0.202 | 0.19 | 0.201 | 0.201 | +0.007 (+3.61%) | 10,000 |
30 Aug 2023 | USD | 0.21 | 0.21 | 0.188 | 0.194 | 0.194 | 0.0 (0.0%) | 55,000 |
29 Aug 2023 | USD | 0.204 | 0.204 | 0.186 | 0.194 | 0.194 | -0.007 (-3.48%) | 31,400 |
28 Aug 2023 | USD | 0.2 | 0.205 | 0.2 | 0.201 | 0.201 | -0.005 (-2.43%) | 11,000 |
25 Aug 2023 | USD | 0.206 | 0.214 | 0.198 | 0.206 | 0.206 | +0.006 (+3%) | 21,300 |
24 Aug 2023 | USD | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 10,100 |
23 Aug 2023 | USD | 0.2 | 0.2 | 0.191 | 0.2 | 0.2 | +0.005 (+2.56%) | 81,200 |
22 Aug 2023 | USD | 0.19 | 0.195 | 0.168 | 0.195 | 0.195 | +0.01 (+5.41%) | 13,400 |
21 Aug 2023 | USD | 0.206 | 0.217 | 0.171 | 0.185 | 0.185 | -0.029 (-13.55%) | 487,300 |
18 Aug 2023 | USD | 0.224 | 0.224 | 0.205 | 0.214 | 0.214 | -0.015 (-6.55%) | 15,600 |
17 Aug 2023 | USD | 0.234 | 0.243 | 0.229 | 0.229 | 0.229 | -0.002 (-0.87%) | 9,700 |
16 Aug 2023 | USD | 0.233 | 0.233 | 0.228 | 0.231 | 0.231 | +0.001 (+0.43%) | 900 |
15 Aug 2023 | USD | 0.238 | 0.238 | 0.221 | 0.23 | 0.23 | -0.011 (-4.56%) | 50,700 |
14 Aug 2023 | USD | 0.247 | 0.247 | 0.236 | 0.241 | 0.241 | -0.006 (-2.43%) | 7,800 |
11 Aug 2023 | USD | 0.245 | 0.252 | 0.245 | 0.247 | 0.247 | -0.001 (-0.40%) | 3,900 |
10 Aug 2023 | USD | 0.25 | 0.251 | 0.247 | 0.248 | 0.248 | +0.004 (+1.64%) | 2,900 |
9 Aug 2023 | USD | 0.249 | 0.249 | 0.244 | 0.244 | 0.244 | -0.006 (-2.40%) | 33,900 |
8 Aug 2023 | USD | 0.246 | 0.255 | 0.246 | 0.25 | 0.25 | -0.004 (-1.57%) | 13,400 |
7 Aug 2023 | USD | 0.251 | 0.26 | 0.233 | 0.254 | 0.254 | +0.006 (+2.42%) | 6,800 |
4 Aug 2023 | USD | 0.241 | 0.253 | 0.241 | 0.248 | 0.248 | -0.005 (-2.13%) | 10,000 |
3 Aug 2023 | USD | 0.269 | 0.269 | 0.24 | 0.2534 | 0.2534 | -0.007 (-2.54%) | 94,472 |
2 Aug 2023 | USD | 0.25 | 0.261 | 0.25 | 0.26 | 0.26 | -0.003 (-1.14%) | 10,100 |
1 Aug 2023 | USD | 0.25 | 0.265 | 0.25 | 0.263 | 0.263 | +0.003 (+1.15%) | 49,900 |
31 Jul 2023 | USD | 0.257 | 0.271 | 0.252 | 0.26 | 0.26 | 0.0 (0.0%) | 60,600 |
28 Jul 2023 | USD | 0.269 | 0.272 | 0.259 | 0.26 | 0.26 | -0.016 (-5.80%) | 39,200 |
27 Jul 2023 | USD | 0.277 | 0.277 | 0.267 | 0.276 | 0.276 | 0.0 (0.0%) | 33,200 |
26 Jul 2023 | USD | 0.275 | 0.277 | 0.275 | 0.276 | 0.276 | +0.001 (+0.36%) | 4,300 |
25 Jul 2023 | USD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 13,500 |