Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.5021 | 0.5249 | 0.502 | 0.52 | 7.8 | -0.021 (-3.86%) | 22,658 |
23 Aug 2023 | USD | 0.5301 | 0.55 | 0.5201 | 0.5409 | 8.1135 | -0.039 (-6.74%) | 398,938 |
22 Aug 2023 | USD | 0.5642 | 0.58 | 0.52 | 0.58 | 8.7 | +0.05 (+9.45%) | 78,559 |
21 Aug 2023 | USD | 0.5218 | 0.5331 | 0.5218 | 0.5299 | 7.9485 | -0.032 (-5.73%) | 13,201 |
18 Aug 2023 | USD | 0.58 | 0.58 | 0.5621 | 0.5621 | 8.4315 | -0.038 (-6.30%) | 3,968 |
17 Aug 2023 | USD | 0.608 | 0.608 | 0.5999 | 0.5999 | 8.9985 | -0.027 (-4.31%) | 6,654 |
16 Aug 2023 | USD | 0.58 | 0.6269 | 0.568 | 0.6269 | 9.4035 | +0.027 (+4.45%) | 28,438 |
15 Aug 2023 | USD | 0.599 | 0.6266 | 0.56 | 0.6002 | 9.003 | +0.03 (+5.35%) | 35,399 |
14 Aug 2023 | USD | 0.5091 | 0.58 | 0.5002 | 0.5697 | 8.5455 | +0.061 (+11.90%) | 98,166 |
11 Aug 2023 | USD | 0.5052 | 0.5091 | 0.5002 | 0.5091 | 7.6365 | -0.011 (-2.10%) | 3,244 |
10 Aug 2023 | USD | 0.5111 | 0.52 | 0.5111 | 0.52 | 7.8 | +0.014 (+2.75%) | 4,460 |
9 Aug 2023 | USD | 0.51 | 0.5254 | 0.5002 | 0.5061 | 7.5915 | -0.004 (-0.76%) | 23,467 |
8 Aug 2023 | USD | 0.6246 | 0.6246 | 0.5051 | 0.51 | 7.65 | -0.08 (-13.56%) | 148,016 |
7 Aug 2023 | USD | 0.582 | 0.6188 | 0.582 | 0.59 | 8.85 | +0.008 (+1.37%) | 2,258 |
4 Aug 2023 | USD | 0.6151 | 0.62 | 0.581 | 0.582 | 8.73 | -0.033 (-5.37%) | 19,056 |
3 Aug 2023 | USD | 0.637 | 0.637 | 0.615 | 0.615 | 9.225 | -0 (-0.02%) | 2,348 |
2 Aug 2023 | USD | 0.6251 | 0.6599 | 0.6151 | 0.6151 | 9.2265 | -0.01 (-1.60%) | 18,248 |
1 Aug 2023 | USD | 0.6603 | 0.6999 | 0.6001 | 0.6251 | 9.3765 | -0.065 (-9.41%) | 70,686 |
31 Jul 2023 | USD | 0.7398 | 0.7499 | 0.69 | 0.69 | 10.35 | -0.029 (-4.03%) | 130,180 |
28 Jul 2023 | USD | 0.6703 | 0.74 | 0.6703 | 0.719 | 10.785 | +0.03 (+4.35%) | 203,688 |
27 Jul 2023 | USD | 0.648 | 0.7106 | 0.648 | 0.689 | 10.335 | +0.019 (+2.84%) | 99,984 |
26 Jul 2023 | USD | 0.66 | 0.705 | 0.6017 | 0.67 | 10.05 | +0.01 (+1.52%) | 132,384 |
25 Jul 2023 | USD | 0.6352 | 0.6777 | 0.6329 | 0.66 | 9.9 | +0.029 (+4.55%) | 39,677 |
24 Jul 2023 | USD | 0.6 | 0.65 | 0.58 | 0.6313 | 9.4695 | +0.032 (+5.41%) | 64,727 |
21 Jul 2023 | USD | 0.5657 | 0.6 | 0.5588 | 0.5989 | 8.9835 | +0.029 (+5.07%) | 29,538 |
20 Jul 2023 | USD | 0.539 | 0.5799 | 0.5379 | 0.57 | 8.55 | +0.048 (+9.17%) | 80,876 |
19 Jul 2023 | USD | 0.5251 | 0.5252 | 0.5125 | 0.5221 | 7.8315 | -0.003 (-0.57%) | 44,156 |
18 Jul 2023 | USD | 0.52 | 0.5596 | 0.5149 | 0.5251 | 7.8765 | +0.005 (+0.94%) | 21,136 |
17 Jul 2023 | USD | 0.5002 | 0.56 | 0.5002 | 0.5202 | 7.803 | +0.02 (+4.04%) | 41,776 |
14 Jul 2023 | USD | 0.519 | 0.519 | 0.48 | 0.5 | 7.5 | +0.003 (+0.58%) | 49,018 |