Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 0.492 | 0.498 | 0.492 | 0.497 | 0.497 | +0.002 (+0.40%) | 72,000 |
22 Sep 2023 | USD | 0.492 | 0.499 | 0.486 | 0.495 | 0.495 | +0.004 (+0.81%) | 203,800 |
21 Sep 2023 | USD | 0.493 | 0.499 | 0.49 | 0.491 | 0.491 | -0.008 (-1.60%) | 163,200 |
20 Sep 2023 | USD | 0.491 | 0.502 | 0.491 | 0.499 | 0.499 | 0.0 (0.0%) | 19,400 |
19 Sep 2023 | USD | 0.5 | 0.51 | 0.498 | 0.499 | 0.499 | +0.002 (+0.40%) | 255,000 |
18 Sep 2023 | USD | 0.499 | 0.499 | 0.492 | 0.497 | 0.497 | +0.003 (+0.61%) | 64,100 |
15 Sep 2023 | USD | 0.498 | 0.498 | 0.491 | 0.494 | 0.494 | -0.008 (-1.59%) | 268,310 |
14 Sep 2023 | USD | 0.495 | 0.505 | 0.495 | 0.502 | 0.502 | +0.002 (+0.40%) | 268,510 |
13 Sep 2023 | USD | 0.503 | 0.503 | 0.494 | 0.5 | 0.5 | -0.002 (-0.40%) | 30,400 |
12 Sep 2023 | USD | 0.503 | 0.506 | 0.496 | 0.502 | 0.502 | 0.0 (0.0%) | 163,800 |
11 Sep 2023 | USD | 0.488 | 0.502 | 0.488 | 0.502 | 0.502 | +0.01 (+2.03%) | 253,300 |
8 Sep 2023 | USD | 0.49 | 0.494 | 0.487 | 0.492 | 0.492 | +0.001 (+0.20%) | 119,100 |
7 Sep 2023 | USD | 0.5 | 0.5 | 0.487 | 0.491 | 0.491 | -0.012 (-2.39%) | 415,200 |
6 Sep 2023 | USD | 0.507 | 0.507 | 0.498 | 0.503 | 0.503 | -0.007 (-1.37%) | 474,310 |
5 Sep 2023 | USD | 0.512 | 0.512 | 0.505 | 0.51 | 0.51 | -0.007 (-1.35%) | 222,900 |
4 Sep 2023 | USD | 0.508 | 0.519 | 0.507 | 0.517 | 0.517 | +0.006 (+1.17%) | 174,600 |
1 Sep 2023 | USD | 0.518 | 0.522 | 0.509 | 0.511 | 0.511 | -0.019 (-3.58%) | 740,900 |
31 Aug 2023 | USD | 0.511 | 0.534 | 0.505 | 0.53 | 0.53 | +0.013 (+2.51%) | 1,705,410 |
30 Aug 2023 | USD | 0.513 | 0.523 | 0.505 | 0.517 | 0.517 | -0.001 (-0.19%) | 649,800 |
29 Aug 2023 | USD | 0.512 | 0.521 | 0.505 | 0.518 | 0.518 | +0.003 (+0.58%) | 438,300 |
28 Aug 2023 | USD | 0.533 | 0.533 | 0.514 | 0.515 | 0.515 | -0.001 (-0.19%) | 479,940 |
25 Aug 2023 | USD | 0.501 | 0.522 | 0.501 | 0.516 | 0.516 | +0.012 (+2.38%) | 728,700 |
24 Aug 2023 | USD | 0.503 | 0.512 | 0.502 | 0.504 | 0.504 | -0.004 (-0.79%) | 305,800 |
23 Aug 2023 | USD | 0.504 | 0.517 | 0.504 | 0.508 | 0.508 | +0.002 (+0.40%) | 474,900 |
22 Aug 2023 | USD | 0.525 | 0.525 | 0.501 | 0.506 | 0.506 | -0.015 (-2.88%) | 766,710 |
21 Aug 2023 | USD | 0.53 | 0.534 | 0.52 | 0.521 | 0.521 | -0.012 (-2.25%) | 798,660 |
18 Aug 2023 | USD | 0.555 | 0.555 | 0.524 | 0.533 | 0.533 | -0.03 (-5.33%) | 1,560,200 |
17 Aug 2023 | USD | 0.551 | 0.567 | 0.548 | 0.563 | 0.563 | +0.008 (+1.44%) | 1,714,020 |
16 Aug 2023 | USD | 0.581 | 0.588 | 0.548 | 0.555 | 0.555 | -0.026 (-4.48%) | 2,796,780 |
15 Aug 2023 | USD | 0.559 | 0.585 | 0.556 | 0.581 | 0.581 | +0.015 (+2.65%) | 1,973,600 |