Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 0.25 | 0.28 | 0.25 | 0.254 | 5.08 | -0.008 (-3.05%) | 138,500 |
1 Sep 2023 | USD | 0.272 | 0.275 | 0.25 | 0.262 | 5.24 | -0.002 (-0.76%) | 74,500 |
31 Aug 2023 | USD | 0.25 | 0.27 | 0.236 | 0.264 | 5.28 | +0.014 (+5.60%) | 183,600 |
30 Aug 2023 | USD | 0.224 | 0.254 | 0.224 | 0.25 | 5 | +0.016 (+6.84%) | 126,600 |
29 Aug 2023 | USD | 0.23 | 0.24 | 0.221 | 0.234 | 4.68 | +0.004 (+1.74%) | 209,100 |
28 Aug 2023 | USD | 0.25 | 0.259 | 0.221 | 0.23 | 4.6 | -0.02 (-8%) | 133,400 |
25 Aug 2023 | USD | 0.233 | 0.29 | 0.218 | 0.25 | 5 | +0.01 (+4.17%) | 627,300 |
24 Aug 2023 | USD | 0.24 | 0.25 | 0.226 | 0.24 | 4.8 | -0.007 (-2.83%) | 348,100 |
23 Aug 2023 | USD | 0.261 | 0.273 | 0.24 | 0.247 | 4.94 | -0.017 (-6.44%) | 389,700 |
22 Aug 2023 | USD | 0.279 | 0.32 | 0.26 | 0.264 | 5.28 | +0.007 (+2.72%) | 691,300 |
21 Aug 2023 | USD | 0.27 | 0.29 | 0.248 | 0.257 | 5.14 | +0.027 (+11.74%) | 799,300 |
18 Aug 2023 | USD | 0.23 | 0.249 | 0.227 | 0.23 | 4.6 | +0.025 (+12.20%) | 739,100 |
17 Aug 2023 | USD | 0.263 | 0.263 | 0.19 | 0.205 | 4.1 | -0.045 (-18%) | 856,700 |
16 Aug 2023 | USD | 0.275 | 0.285 | 0.25 | 0.25 | 5 | -0.019 (-7.06%) | 545,600 |
15 Aug 2023 | USD | 0.29 | 0.295 | 0.251 | 0.269 | 5.38 | -0.02 (-6.92%) | 852,700 |
14 Aug 2023 | USD | 0.33 | 0.33 | 0.279 | 0.289 | 5.78 | -0.031 (-9.69%) | 929,200 |
11 Aug 2023 | USD | 0.34 | 0.345 | 0.313 | 0.32 | 6.4 | -0.015 (-4.48%) | 454,200 |
10 Aug 2023 | USD | 0.345 | 0.345 | 0.323 | 0.335 | 6.7 | +0.006 (+1.82%) | 524,500 |
9 Aug 2023 | USD | 0.343 | 0.343 | 0.32 | 0.329 | 6.58 | -0.001 (-0.30%) | 296,800 |
8 Aug 2023 | USD | 0.335 | 0.34 | 0.323 | 0.33 | 6.6 | -0.007 (-2.08%) | 454,300 |
7 Aug 2023 | USD | 0.355 | 0.355 | 0.333 | 0.337 | 6.74 | -0.022 (-6.13%) | 463,300 |
4 Aug 2023 | USD | 0.379 | 0.379 | 0.33 | 0.359 | 7.18 | -0.011 (-2.97%) | 731,900 |
3 Aug 2023 | USD | 0.38 | 0.398 | 0.355 | 0.37 | 7.4 | +0.001 (+0.27%) | 1,791,900 |
2 Aug 2023 | USD | 0.33 | 0.388 | 0.32 | 0.369 | 7.38 | +0.045 (+13.89%) | 3,454,200 |
1 Aug 2023 | USD | 0.33 | 0.33 | 0.305 | 0.324 | 6.48 | +0.023 (+7.64%) | 1,060,300 |
31 Jul 2023 | USD | 0.29 | 0.311 | 0.28 | 0.301 | 6.02 | +0.031 (+11.48%) | 926,100 |
28 Jul 2023 | USD | 0.282 | 0.282 | 0.262 | 0.27 | 5.4 | -0.008 (-2.88%) | 383,300 |
27 Jul 2023 | USD | 0.28 | 0.284 | 0.267 | 0.278 | 5.56 | +0.002 (+0.72%) | 336,200 |
26 Jul 2023 | USD | 0.271 | 0.28 | 0.27 | 0.276 | 5.52 | -0.001 (-0.36%) | 261,000 |
25 Jul 2023 | USD | 0.285 | 0.288 | 0.275 | 0.277 | 5.54 | -0.003 (-1.07%) | 326,900 |