Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.451 | 0.475 | 0.437 | 0.475 | 4.75 | +0.028 (+6.26%) | 231,600 |
9 Oct 2023 | USD | 0.458 | 0.46 | 0.434 | 0.447 | 4.47 | -0.014 (-3.04%) | 322,000 |
6 Oct 2023 | USD | 0.456 | 0.47 | 0.45 | 0.461 | 4.61 | -0.007 (-1.50%) | 289,200 |
5 Oct 2023 | USD | 0.47 | 0.477 | 0.461 | 0.468 | 4.68 | -0.001 (-0.21%) | 291,500 |
4 Oct 2023 | USD | 0.5 | 0.5 | 0.456 | 0.469 | 4.69 | -0.02 (-4.09%) | 291,600 |
3 Oct 2023 | USD | 0.483 | 0.492 | 0.473 | 0.489 | 4.89 | -0.001 (-0.20%) | 219,900 |
2 Oct 2023 | USD | 0.502 | 0.502 | 0.48 | 0.49 | 4.9 | +0.012 (+2.51%) | 388,200 |
29 Sep 2023 | USD | 0.508 | 0.52 | 0.47 | 0.478 | 4.78 | -0.012 (-2.45%) | 550,200 |
28 Sep 2023 | USD | 0.475 | 0.494 | 0.461 | 0.49 | 4.9 | +0.015 (+3.16%) | 384,400 |
27 Sep 2023 | USD | 0.48 | 0.482 | 0.461 | 0.475 | 4.75 | +0.011 (+2.37%) | 543,300 |
26 Sep 2023 | USD | 0.464 | 0.49 | 0.452 | 0.464 | 4.64 | -0.009 (-1.90%) | 403,000 |
25 Sep 2023 | USD | 0.453 | 0.487 | 0.45 | 0.473 | 4.73 | +0.011 (+2.38%) | 434,800 |
22 Sep 2023 | USD | 0.48 | 0.48 | 0.455 | 0.462 | 4.62 | -0.014 (-2.94%) | 516,700 |
21 Sep 2023 | USD | 0.482 | 0.502 | 0.46 | 0.476 | 4.76 | -0.01 (-2.06%) | 542,100 |
20 Sep 2023 | USD | 0.49 | 0.49 | 0.471 | 0.486 | 4.86 | +0.006 (+1.25%) | 394,500 |
19 Sep 2023 | USD | 0.49 | 0.514 | 0.471 | 0.48 | 4.8 | -0.019 (-3.81%) | 570,200 |
18 Sep 2023 | USD | 0.52 | 0.52 | 0.49 | 0.499 | 4.99 | -0.009 (-1.77%) | 328,500 |
15 Sep 2023 | USD | 0.518 | 0.53 | 0.508 | 0.508 | 5.08 | +0.001 (+0.20%) | 848,300 |
14 Sep 2023 | USD | 0.535 | 0.54 | 0.5 | 0.507 | 5.07 | -0.009 (-1.74%) | 792,700 |
13 Sep 2023 | USD | 0.523 | 0.535 | 0.507 | 0.516 | 5.16 | +0.005 (+0.98%) | 635,100 |
12 Sep 2023 | USD | 0.521 | 0.545 | 0.5 | 0.511 | 5.11 | +0.011 (+2.20%) | 1,784,000 |
11 Sep 2023 | USD | 0.53 | 0.54 | 0.491 | 0.5 | 5 | -0.015 (-2.91%) | 699,600 |
8 Sep 2023 | USD | 0.53 | 0.53 | 0.51 | 0.515 | 5.15 | -0.006 (-1.15%) | 170,500 |
7 Sep 2023 | USD | 0.53 | 0.531 | 0.51 | 0.521 | 5.21 | -0.009 (-1.70%) | 233,800 |
6 Sep 2023 | USD | 0.553 | 0.553 | 0.514 | 0.53 | 5.3 | -0.008 (-1.49%) | 173,100 |
5 Sep 2023 | USD | 0.539 | 0.58 | 0.533 | 0.538 | 5.38 | 0.0 (0.0%) | 333,700 |
1 Sep 2023 | USD | 0.55 | 0.55 | 0.521 | 0.538 | 5.38 | -0.006 (-1.10%) | 243,500 |
31 Aug 2023 | USD | 0.56 | 0.56 | 0.529 | 0.544 | 5.44 | -0.015 (-2.68%) | 362,200 |
30 Aug 2023 | USD | 0.533 | 0.559 | 0.524 | 0.559 | 5.59 | +0.021 (+3.90%) | 186,600 |
29 Aug 2023 | USD | 0.527 | 0.55 | 0.518 | 0.538 | 5.38 | +0.006 (+1.13%) | 180,100 |