Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 0.37 | 0.39 | 0.37 | 0.389 | 9.725 | +0.006 (+1.57%) | 30,700 |
30 Aug 2023 | USD | 0.375 | 0.396 | 0.368 | 0.383 | 9.575 | +0.008 (+2.13%) | 62,400 |
29 Aug 2023 | USD | 0.38 | 0.395 | 0.361 | 0.375 | 9.375 | -0.01 (-2.60%) | 118,900 |
28 Aug 2023 | USD | 0.381 | 0.4 | 0.38 | 0.385 | 9.625 | +0.001 (+0.26%) | 77,100 |
25 Aug 2023 | USD | 0.38 | 0.409 | 0.375 | 0.384 | 9.6 | -0.007 (-1.79%) | 36,500 |
24 Aug 2023 | USD | 0.41 | 0.41 | 0.384 | 0.391 | 9.775 | -0.007 (-1.76%) | 243,100 |
23 Aug 2023 | USD | 0.41 | 0.42 | 0.39 | 0.398 | 9.95 | -0.022 (-5.24%) | 105,900 |
22 Aug 2023 | USD | 0.399 | 0.42 | 0.383 | 0.42 | 10.5 | +0.016 (+3.96%) | 151,600 |
21 Aug 2023 | USD | 0.399 | 0.42 | 0.373 | 0.404 | 10.1 | +0.032 (+8.60%) | 182,000 |
18 Aug 2023 | USD | 0.37 | 0.4 | 0.35 | 0.372 | 9.3 | +0.002 (+0.54%) | 249,600 |
17 Aug 2023 | USD | 0.4 | 0.423 | 0.367 | 0.37 | 9.25 | 0.0 (0.0%) | 400,900 |
16 Aug 2023 | USD | 0.39 | 0.438 | 0.37 | 0.37 | 9.25 | -0.04 (-9.76%) | 170,800 |
15 Aug 2023 | USD | 0.38 | 0.54 | 0.38 | 0.41 | 10.25 | -0.04 (-8.89%) | 1,110,500 |
14 Aug 2023 | USD | 0.423 | 0.45 | 0.392 | 0.45 | 11.25 | +0.035 (+8.43%) | 238,200 |
11 Aug 2023 | USD | 0.413 | 0.42 | 0.4 | 0.415 | 10.375 | -0.005 (-1.19%) | 61,600 |
10 Aug 2023 | USD | 0.387 | 0.425 | 0.365 | 0.42 | 10.5 | +0.05 (+13.51%) | 81,100 |
9 Aug 2023 | USD | 0.387 | 0.387 | 0.361 | 0.37 | 9.25 | -0.01 (-2.63%) | 66,700 |
8 Aug 2023 | USD | 0.396 | 0.408 | 0.38 | 0.38 | 9.5 | -0.011 (-2.81%) | 61,000 |
7 Aug 2023 | USD | 0.446 | 0.48 | 0.391 | 0.391 | 9.775 | -0.038 (-8.86%) | 375,800 |
4 Aug 2023 | USD | 0.419 | 0.462 | 0.41 | 0.429 | 10.725 | +0.018 (+4.38%) | 60,700 |
3 Aug 2023 | USD | 0.42 | 0.439 | 0.391 | 0.411 | 10.275 | -0.026 (-5.95%) | 52,200 |
2 Aug 2023 | USD | 0.445 | 0.451 | 0.405 | 0.437 | 10.925 | +0.013 (+3.07%) | 109,300 |
1 Aug 2023 | USD | 0.423 | 0.452 | 0.415 | 0.424 | 10.6 | 0.0 (0.0%) | 101,500 |
31 Jul 2023 | USD | 0.39 | 0.467 | 0.385 | 0.424 | 10.6 | +0.043 (+11.29%) | 438,700 |
28 Jul 2023 | USD | 0.385 | 0.385 | 0.37 | 0.381 | 9.525 | +0.012 (+3.25%) | 88,200 |
27 Jul 2023 | USD | 0.37 | 0.383 | 0.357 | 0.369 | 9.225 | +0.009 (+2.50%) | 166,100 |
26 Jul 2023 | USD | 0.37 | 0.38 | 0.35 | 0.36 | 9 | +0.01 (+2.86%) | 161,100 |
25 Jul 2023 | USD | 0.339 | 0.37 | 0.33 | 0.35 | 8.75 | +0.014 (+4.17%) | 101,100 |
24 Jul 2023 | USD | 0.327 | 0.347 | 0.32 | 0.336 | 8.4 | +0.003 (+0.90%) | 279,300 |
21 Jul 2023 | USD | 0.376 | 0.38 | 0.333 | 0.333 | 8.325 | -0.033 (-9.02%) | 300,000 |