Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 0.486 | 0.493 | 0.452 | 0.462 | 4.62 | -0.032 (-6.48%) | 49,100 |
28 Aug 2023 | USD | 0.474 | 0.497 | 0.46 | 0.494 | 4.94 | +0.009 (+1.86%) | 38,500 |
25 Aug 2023 | USD | 0.479 | 0.485 | 0.451 | 0.485 | 4.85 | +0.017 (+3.63%) | 11,600 |
24 Aug 2023 | USD | 0.45 | 0.485 | 0.44 | 0.468 | 4.68 | +0.013 (+2.86%) | 72,100 |
23 Aug 2023 | USD | 0.49 | 0.5 | 0.45 | 0.455 | 4.55 | -0.037 (-7.52%) | 97,700 |
22 Aug 2023 | USD | 0.493 | 0.5 | 0.485 | 0.492 | 4.92 | +0.002 (+0.41%) | 30,300 |
21 Aug 2023 | USD | 0.49 | 0.521 | 0.48 | 0.49 | 4.9 | 0.0 (0.0%) | 30,700 |
18 Aug 2023 | USD | 0.487 | 0.53 | 0.48 | 0.49 | 4.9 | -0.009 (-1.80%) | 41,700 |
17 Aug 2023 | USD | 0.521 | 0.546 | 0.482 | 0.499 | 4.99 | -0.021 (-4.04%) | 48,700 |
16 Aug 2023 | USD | 0.567 | 0.57 | 0.52 | 0.52 | 5.2 | -0.03 (-5.45%) | 24,000 |
15 Aug 2023 | USD | 0.58 | 0.6 | 0.534 | 0.55 | 5.5 | -0.028 (-4.84%) | 204,900 |
14 Aug 2023 | USD | 0.57 | 0.63 | 0.561 | 0.578 | 5.78 | +0.008 (+1.40%) | 28,600 |
11 Aug 2023 | USD | 0.585 | 0.619 | 0.561 | 0.57 | 5.7 | -0.023 (-3.88%) | 57,100 |
10 Aug 2023 | USD | 0.587 | 0.6 | 0.57 | 0.593 | 5.93 | 0.0 (0.0%) | 32,400 |
9 Aug 2023 | USD | 0.59 | 0.6 | 0.56 | 0.593 | 5.93 | +0.003 (+0.51%) | 41,700 |
8 Aug 2023 | USD | 0.6 | 0.6 | 0.56 | 0.59 | 5.9 | -0.02 (-3.28%) | 24,000 |
7 Aug 2023 | USD | 0.66 | 0.66 | 0.58 | 0.61 | 6.1 | +0.039 (+6.83%) | 91,400 |
4 Aug 2023 | USD | 0.56 | 0.58 | 0.56 | 0.571 | 5.71 | +0.011 (+1.96%) | 51,700 |
3 Aug 2023 | USD | 0.56 | 0.58 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 72,600 |
2 Aug 2023 | USD | 0.575 | 0.6 | 0.56 | 0.56 | 5.6 | -0.015 (-2.61%) | 100,600 |
1 Aug 2023 | USD | 0.586 | 0.62 | 0.575 | 0.575 | 5.75 | -0.035 (-5.74%) | 50,500 |
31 Jul 2023 | USD | 0.589 | 0.63 | 0.575 | 0.61 | 6.1 | +0.049 (+8.73%) | 71,000 |
28 Jul 2023 | USD | 0.56 | 0.597 | 0.56 | 0.561 | 5.61 | -0.009 (-1.58%) | 86,500 |
27 Jul 2023 | USD | 0.627 | 0.63 | 0.569 | 0.57 | 5.7 | -0.05 (-8.06%) | 214,700 |
26 Jul 2023 | USD | 0.648 | 0.648 | 0.612 | 0.62 | 6.2 | +0.009 (+1.47%) | 29,100 |
25 Jul 2023 | USD | 0.615 | 0.646 | 0.61 | 0.611 | 6.11 | -0.023 (-3.63%) | 71,700 |
24 Jul 2023 | USD | 0.629 | 0.667 | 0.62 | 0.634 | 6.34 | +0.013 (+2.09%) | 48,400 |
21 Jul 2023 | USD | 0.646 | 0.66 | 0.619 | 0.621 | 6.21 | -0.034 (-5.19%) | 72,800 |
20 Jul 2023 | USD | 0.677 | 0.68 | 0.641 | 0.655 | 6.55 | -0.025 (-3.68%) | 60,900 |
19 Jul 2023 | USD | 0.616 | 0.68 | 0.615 | 0.68 | 6.8 | +0.04 (+6.25%) | 119,100 |