Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 0.57 | 0.581 | 0.545 | 0.545 | 4.36 | -0.055 (-9.17%) | 51,500 |
23 Aug 2023 | USD | 0.576 | 0.61 | 0.576 | 0.6 | 4.8 | 0.0 (0.0%) | 19,000 |
22 Aug 2023 | USD | 0.592 | 0.6 | 0.572 | 0.6 | 4.8 | -0.01 (-1.64%) | 32,600 |
21 Aug 2023 | USD | 0.572 | 0.62 | 0.572 | 0.61 | 4.88 | +0.01 (+1.67%) | 16,200 |
18 Aug 2023 | USD | 0.6 | 0.627 | 0.6 | 0.6 | 4.8 | 0.0 (0.0%) | 36,200 |
17 Aug 2023 | USD | 0.619 | 0.627 | 0.59 | 0.6 | 4.8 | 0.0 (0.0%) | 21,500 |
16 Aug 2023 | USD | 0.65 | 0.652 | 0.595 | 0.6 | 4.8 | -0.06 (-9.09%) | 87,400 |
15 Aug 2023 | USD | 0.68 | 0.68 | 0.64 | 0.66 | 5.28 | -0.02 (-2.94%) | 20,600 |
14 Aug 2023 | USD | 0.663 | 0.695 | 0.65 | 0.68 | 5.44 | -0.014 (-2.02%) | 81,900 |
11 Aug 2023 | USD | 0.7 | 0.71 | 0.642 | 0.694 | 5.552 | -0.007 (-1.00%) | 21,000 |
10 Aug 2023 | USD | 0.71 | 0.72 | 0.701 | 0.701 | 5.608 | -0.017 (-2.37%) | 13,100 |
9 Aug 2023 | USD | 0.737 | 0.748 | 0.7 | 0.718 | 5.744 | -0.015 (-2.05%) | 14,700 |
8 Aug 2023 | USD | 0.72 | 0.769 | 0.7 | 0.733 | 5.864 | +0.01 (+1.38%) | 101,700 |
7 Aug 2023 | USD | 0.718 | 0.762 | 0.718 | 0.723 | 5.784 | -0.02 (-2.69%) | 25,000 |
4 Aug 2023 | USD | 0.72 | 0.76 | 0.714 | 0.743 | 5.944 | +0.003 (+0.41%) | 27,900 |
3 Aug 2023 | USD | 0.738 | 0.74 | 0.701 | 0.74 | 5.92 | -0.002 (-0.27%) | 31,600 |
2 Aug 2023 | USD | 0.78 | 0.8 | 0.733 | 0.742 | 5.936 | -0.058 (-7.25%) | 43,200 |
1 Aug 2023 | USD | 0.76 | 0.82 | 0.73 | 0.8 | 6.4 | +0.04 (+5.26%) | 106,200 |
31 Jul 2023 | USD | 0.778 | 0.778 | 0.73 | 0.76 | 6.08 | +0.028 (+3.83%) | 114,700 |
28 Jul 2023 | USD | 0.73 | 0.75 | 0.7 | 0.732 | 5.856 | -0.013 (-1.74%) | 101,600 |
27 Jul 2023 | USD | 0.848 | 0.848 | 0.73 | 0.745 | 5.96 | -0.066 (-8.14%) | 161,400 |
26 Jul 2023 | USD | 0.84 | 0.865 | 0.809 | 0.811 | 6.488 | -0.038 (-4.48%) | 81,300 |
25 Jul 2023 | USD | 0.868 | 0.87 | 0.83 | 0.849 | 6.792 | -0.015 (-1.74%) | 30,800 |
24 Jul 2023 | USD | 0.863 | 0.87 | 0.845 | 0.864 | 6.912 | +0.01 (+1.17%) | 32,100 |
21 Jul 2023 | USD | 0.855 | 0.862 | 0.854 | 0.854 | 6.832 | -0.005 (-0.58%) | 13,400 |
20 Jul 2023 | USD | 0.863 | 0.868 | 0.847 | 0.859 | 6.872 | -0.014 (-1.60%) | 43,900 |
19 Jul 2023 | USD | 0.85 | 0.874 | 0.845 | 0.873 | 6.984 | +0.031 (+3.68%) | 39,100 |
18 Jul 2023 | USD | 0.872 | 0.887 | 0.83 | 0.842 | 6.736 | -0.03 (-3.44%) | 101,600 |
17 Jul 2023 | USD | 0.899 | 0.9 | 0.868 | 0.872 | 6.976 | -0.027 (-3.00%) | 15,000 |
14 Jul 2023 | USD | 0.897 | 0.9 | 0.885 | 0.899 | 7.192 | -0.001 (-0.11%) | 13,000 |