Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.1751 | 0.1767 | 0.167 | 0.1679 | 3.358 | -0.005 (-2.89%) | 925,211 |
7 Sep 2023 | USD | 0.179 | 0.179 | 0.1628 | 0.1729 | 3.458 | -0.002 (-1.31%) | 1,382,648 |
6 Sep 2023 | USD | 0.18 | 0.23 | 0.175 | 0.1752 | 3.504 | -0.002 (-1.18%) | 8,387,636 |
5 Sep 2023 | USD | 0.18 | 0.18 | 0.17 | 0.1773 | 3.546 | +0.004 (+2.49%) | 1,258,134 |
1 Sep 2023 | USD | 0.169 | 0.1738 | 0.1677 | 0.173 | 3.46 | +0.006 (+3.41%) | 698,752 |
31 Aug 2023 | USD | 0.1639 | 0.17 | 0.1639 | 0.1673 | 3.346 | +0.003 (+2.07%) | 697,729 |
30 Aug 2023 | USD | 0.1764 | 0.1764 | 0.1634 | 0.1639 | 3.278 | -0.015 (-8.44%) | 1,540,683 |
29 Aug 2023 | USD | 0.1699 | 0.1857 | 0.1651 | 0.179 | 3.58 | +0.013 (+8.03%) | 4,673,403 |
28 Aug 2023 | USD | 0.1646 | 0.1699 | 0.1646 | 0.1657 | 3.314 | +0.002 (+1.47%) | 416,109 |
25 Aug 2023 | USD | 0.1602 | 0.1662 | 0.1602 | 0.1633 | 3.266 | -0.001 (-0.73%) | 671,285 |
24 Aug 2023 | USD | 0.18 | 0.1825 | 0.162 | 0.1645 | 3.29 | -0.009 (-5.08%) | 1,024,273 |
23 Aug 2023 | USD | 0.1734 | 0.1751 | 0.1699 | 0.1733 | 3.466 | +0.003 (+1.94%) | 524,940 |
22 Aug 2023 | USD | 0.169 | 0.1703 | 0.165 | 0.17 | 3.4 | +0.005 (+3.03%) | 755,481 |
21 Aug 2023 | USD | 0.16 | 0.17 | 0.16 | 0.165 | 3.3 | +0.003 (+1.85%) | 987,795 |
18 Aug 2023 | USD | 0.1818 | 0.182 | 0.158 | 0.162 | 3.24 | -0.011 (-6.52%) | 1,514,535 |
17 Aug 2023 | USD | 0.189 | 0.1915 | 0.163 | 0.1733 | 3.466 | -0.007 (-3.72%) | 1,049,955 |
16 Aug 2023 | USD | 0.21 | 0.2109 | 0.152 | 0.18 | 3.6 | -0.034 (-16.04%) | 3,951,237 |
15 Aug 2023 | USD | 0.2281 | 0.2281 | 0.2144 | 0.2144 | 4.288 | -0.02 (-8.38%) | 1,866,472 |
14 Aug 2023 | USD | 0.234 | 0.239 | 0.23 | 0.234 | 4.68 | -0.006 (-2.50%) | 1,031,517 |
11 Aug 2023 | USD | 0.2247 | 0.24 | 0.2161 | 0.24 | 4.8 | +0.018 (+8.01%) | 1,495,606 |
10 Aug 2023 | USD | 0.2237 | 0.2245 | 0.2211 | 0.2222 | 4.444 | +0.001 (+0.50%) | 390,788 |
9 Aug 2023 | USD | 0.215 | 0.2261 | 0.215 | 0.2211 | 4.422 | +0.002 (+0.73%) | 1,039,313 |
8 Aug 2023 | USD | 0.223 | 0.2299 | 0.2175 | 0.2195 | 4.39 | -0.006 (-2.70%) | 1,290,442 |
7 Aug 2023 | USD | 0.24 | 0.24 | 0.2235 | 0.2256 | 4.512 | -0.013 (-5.61%) | 930,541 |
4 Aug 2023 | USD | 0.2447 | 0.2447 | 0.224 | 0.239 | 4.78 | +0.003 (+1.06%) | 1,569,001 |
3 Aug 2023 | USD | 0.247 | 0.247 | 0.236 | 0.2365 | 4.73 | -0.015 (-6.08%) | 880,344 |
2 Aug 2023 | USD | 0.24 | 0.2562 | 0.24 | 0.2518 | 5.036 | -0.001 (-0.20%) | 1,648,728 |
1 Aug 2023 | USD | 0.2384 | 0.2621 | 0.2311 | 0.2523 | 5.046 | +0.021 (+9.17%) | 2,967,680 |
31 Jul 2023 | USD | 0.2298 | 0.235 | 0.2268 | 0.2311 | 4.622 | +0.008 (+3.63%) | 830,294 |
28 Jul 2023 | USD | 0.2212 | 0.228 | 0.22 | 0.223 | 4.46 | +0.001 (+0.41%) | 538,995 |