Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 0.518 | 0.518 | 0.511 | 0.513 | 0.513 | +0.001 (+0.20%) | 34,700 |
27 Sep 2023 | USD | 0.515 | 0.515 | 0.509 | 0.512 | 0.512 | -0.001 (-0.19%) | 35,200 |
26 Sep 2023 | USD | 0.518 | 0.518 | 0.508 | 0.513 | 0.513 | +0.001 (+0.20%) | 22,100 |
25 Sep 2023 | USD | 0.519 | 0.519 | 0.51 | 0.512 | 0.512 | -0.001 (-0.19%) | 59,200 |
22 Sep 2023 | USD | 0.517 | 0.518 | 0.509 | 0.513 | 0.513 | +0.003 (+0.59%) | 71,214 |
21 Sep 2023 | USD | 0.516 | 0.516 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 33,328 |
20 Sep 2023 | USD | 0.519 | 0.52 | 0.511 | 0.516 | 0.516 | -0.001 (-0.19%) | 34,700 |
19 Sep 2023 | USD | 0.522 | 0.522 | 0.51 | 0.517 | 0.517 | -0.002 (-0.39%) | 56,400 |
18 Sep 2023 | USD | 0.518 | 0.52 | 0.515 | 0.519 | 0.519 | +0.002 (+0.39%) | 47,200 |
15 Sep 2023 | USD | 0.522 | 0.522 | 0.505 | 0.517 | 0.517 | 0.0 (0.0%) | 123,700 |
14 Sep 2023 | USD | 0.512 | 0.519 | 0.512 | 0.517 | 0.517 | -0.003 (-0.58%) | 58,400 |
13 Sep 2023 | USD | 0.513 | 0.521 | 0.513 | 0.52 | 0.52 | 0.0 (0.0%) | 74,400 |
12 Sep 2023 | USD | 0.517 | 0.52 | 0.517 | 0.52 | 0.52 | +0.001 (+0.19%) | 32,300 |
11 Sep 2023 | USD | 0.512 | 0.522 | 0.505 | 0.519 | 0.519 | +0.006 (+1.17%) | 171,079 |
8 Sep 2023 | USD | 0.515 | 0.515 | 0.509 | 0.513 | 0.513 | -0.002 (-0.39%) | 149,700 |
7 Sep 2023 | USD | 0.52 | 0.524 | 0.514 | 0.515 | 0.515 | -0.007 (-1.34%) | 89,400 |
6 Sep 2023 | USD | 0.522 | 0.522 | 0.514 | 0.522 | 0.522 | 0.0 (0.0%) | 110,800 |
5 Sep 2023 | USD | 0.521 | 0.526 | 0.519 | 0.522 | 0.522 | -0.003 (-0.57%) | 121,717 |
4 Sep 2023 | USD | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 254,200 |
1 Sep 2023 | USD | 0.537 | 0.537 | 0.519 | 0.525 | 0.525 | +0.003 (+0.57%) | 107,780 |
31 Aug 2023 | USD | 0.546 | 0.548 | 0.516 | 0.522 | 0.522 | -0.026 (-4.74%) | 311,933 |
30 Aug 2023 | USD | 0.55 | 0.554 | 0.547 | 0.548 | 0.548 | -0.004 (-0.72%) | 58,500 |
29 Aug 2023 | USD | 0.54 | 0.552 | 0.538 | 0.552 | 0.552 | +0.011 (+2.03%) | 129,200 |
28 Aug 2023 | USD | 0.573 | 0.573 | 0.54 | 0.541 | 0.541 | +0.006 (+1.12%) | 163,600 |
25 Aug 2023 | USD | 0.546 | 0.552 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 180,300 |
24 Aug 2023 | USD | 0.553 | 0.553 | 0.543 | 0.545 | 0.545 | -0.008 (-1.45%) | 111,300 |
23 Aug 2023 | USD | 0.549 | 0.555 | 0.549 | 0.553 | 0.553 | 0.0 (0.0%) | 120,891 |
22 Aug 2023 | USD | 0.555 | 0.555 | 0.547 | 0.553 | 0.553 | 0.0 (0.0%) | 137,024 |
21 Aug 2023 | USD | 0.553 | 0.556 | 0.553 | 0.553 | 0.553 | 0.0 (0.0%) | 165,700 |
18 Aug 2023 | USD | 0.546 | 0.559 | 0.546 | 0.553 | 0.553 | +0.008 (+1.47%) | 365,200 |