Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | USD | 0.2 | 0.208 | 0.197 | 0.203 | 3.045 | +0.007 (+3.57%) | 206,800 |
29 Aug 2023 | USD | 0.193 | 0.211 | 0.19 | 0.196 | 2.94 | -0.004 (-2%) | 561,600 |
28 Aug 2023 | USD | 0.214 | 0.219 | 0.19 | 0.2 | 3 | -0.003 (-1.48%) | 174,500 |
25 Aug 2023 | USD | 0.229 | 0.232 | 0.203 | 0.203 | 3.045 | -0.026 (-11.35%) | 500,900 |
24 Aug 2023 | USD | 0.228 | 0.24 | 0.22 | 0.229 | 3.435 | +0.001 (+0.44%) | 288,300 |
23 Aug 2023 | USD | 0.245 | 0.245 | 0.215 | 0.228 | 3.42 | -0.002 (-0.87%) | 578,800 |
22 Aug 2023 | USD | 0.242 | 0.255 | 0.215 | 0.23 | 3.45 | -0.012 (-4.96%) | 894,100 |
21 Aug 2023 | USD | 0.251 | 0.26 | 0.23 | 0.242 | 3.63 | -0.009 (-3.59%) | 329,500 |
18 Aug 2023 | USD | 0.257 | 0.263 | 0.24 | 0.251 | 3.765 | -0.012 (-4.56%) | 63,400 |
17 Aug 2023 | USD | 0.254 | 0.263 | 0.23 | 0.263 | 3.945 | +0.008 (+3.14%) | 272,500 |
16 Aug 2023 | USD | 0.261 | 0.268 | 0.255 | 0.255 | 3.825 | +0.001 (+0.39%) | 193,000 |
15 Aug 2023 | USD | 0.261 | 0.269 | 0.254 | 0.254 | 3.81 | -0.016 (-5.93%) | 171,800 |
14 Aug 2023 | USD | 0.264 | 0.28 | 0.26 | 0.27 | 4.05 | -0.003 (-1.10%) | 190,800 |
11 Aug 2023 | USD | 0.272 | 0.275 | 0.264 | 0.273 | 4.095 | 0.0 (0.0%) | 137,500 |
10 Aug 2023 | USD | 0.261 | 0.285 | 0.26 | 0.273 | 4.095 | +0.004 (+1.49%) | 225,200 |
9 Aug 2023 | USD | 0.264 | 0.275 | 0.261 | 0.269 | 4.035 | -0.001 (-0.37%) | 59,800 |
8 Aug 2023 | USD | 0.275 | 0.278 | 0.26 | 0.27 | 4.05 | 0.0 (0.0%) | 184,100 |
7 Aug 2023 | USD | 0.27 | 0.279 | 0.26 | 0.27 | 4.05 | -0.009 (-3.23%) | 226,100 |
4 Aug 2023 | USD | 0.269 | 0.28 | 0.269 | 0.279 | 4.185 | +0.012 (+4.49%) | 144,900 |
3 Aug 2023 | USD | 0.267 | 0.27 | 0.255 | 0.267 | 4.005 | -0.001 (-0.37%) | 296,800 |
2 Aug 2023 | USD | 0.286 | 0.286 | 0.268 | 0.268 | 4.02 | -0.003 (-1.11%) | 322,300 |
1 Aug 2023 | USD | 0.29 | 0.3 | 0.271 | 0.271 | 4.065 | -0.021 (-7.19%) | 443,800 |
31 Jul 2023 | USD | 0.299 | 0.299 | 0.287 | 0.292 | 4.38 | -0.002 (-0.68%) | 387,200 |
28 Jul 2023 | USD | 0.279 | 0.295 | 0.271 | 0.294 | 4.41 | +0.015 (+5.38%) | 951,100 |
27 Jul 2023 | USD | 0.31 | 0.336 | 0.266 | 0.279 | 4.185 | -0.052 (-15.71%) | 2,234,600 |
26 Jul 2023 | USD | 0.253 | 0.455 | 0.25 | 0.331 | 4.965 | +0.082 (+32.93%) | 38,687,100 |
25 Jul 2023 | USD | 0.246 | 0.25 | 0.234 | 0.249 | 3.735 | +0.009 (+3.75%) | 221,400 |
24 Jul 2023 | USD | 0.25 | 0.256 | 0.23 | 0.24 | 3.6 | -0.015 (-5.88%) | 212,700 |
21 Jul 2023 | USD | 0.254 | 0.263 | 0.236 | 0.255 | 3.825 | -0.004 (-1.54%) | 348,900 |
20 Jul 2023 | USD | 0.252 | 0.263 | 0.24 | 0.259 | 3.885 | +0.004 (+1.57%) | 256,900 |