Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.547 | 0.549 | 0.426 | 0.475 | 0.475 | -0.073 (-13.32%) | 98,700 |
12 Oct 2023 | USD | 0.554 | 0.554 | 0.519 | 0.548 | 0.548 | +0.012 (+2.24%) | 55,700 |
11 Oct 2023 | USD | 0.57 | 0.57 | 0.525 | 0.536 | 0.536 | -0.014 (-2.55%) | 85,900 |
10 Oct 2023 | USD | 0.543 | 0.565 | 0.543 | 0.55 | 0.55 | -0.01 (-1.79%) | 27,700 |
9 Oct 2023 | USD | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | -0.013 (-2.27%) | 93,200 |
6 Oct 2023 | USD | 0.564 | 0.578 | 0.558 | 0.573 | 0.573 | +0.013 (+2.32%) | 39,700 |
5 Oct 2023 | USD | 0.556 | 0.57 | 0.554 | 0.56 | 0.56 | -0.01 (-1.75%) | 63,300 |
4 Oct 2023 | USD | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.008 (+1.42%) | 103,500 |
3 Oct 2023 | USD | 0.57 | 0.58 | 0.546 | 0.562 | 0.562 | -0.004 (-0.71%) | 121,400 |
2 Oct 2023 | USD | 0.574 | 0.6 | 0.566 | 0.566 | 0.566 | -0.034 (-5.67%) | 107,200 |
29 Sep 2023 | USD | 0.611 | 0.62 | 0.562 | 0.6 | 0.6 | -0.038 (-5.96%) | 132,900 |
28 Sep 2023 | USD | 0.63 | 0.645 | 0.63 | 0.638 | 0.638 | -0.012 (-1.85%) | 17,900 |
27 Sep 2023 | USD | 0.631 | 0.65 | 0.621 | 0.65 | 0.65 | +0.017 (+2.69%) | 47,700 |
26 Sep 2023 | USD | 0.635 | 0.649 | 0.613 | 0.633 | 0.633 | -0.017 (-2.62%) | 56,300 |
25 Sep 2023 | USD | 0.643 | 0.67 | 0.621 | 0.65 | 0.65 | -0.04 (-5.80%) | 156,200 |
22 Sep 2023 | USD | 0.7 | 0.7 | 0.66 | 0.69 | 0.69 | +0.002 (+0.29%) | 109,500 |
21 Sep 2023 | USD | 0.72 | 0.729 | 0.67 | 0.688 | 0.688 | -0.052 (-7.03%) | 109,900 |
20 Sep 2023 | USD | 0.772 | 0.778 | 0.715 | 0.74 | 0.74 | +0.022 (+3.06%) | 336,900 |
19 Sep 2023 | USD | 0.72 | 0.72 | 0.7 | 0.718 | 0.718 | +0.001 (+0.14%) | 103,100 |
18 Sep 2023 | USD | 0.728 | 0.745 | 0.7 | 0.717 | 0.717 | -0.032 (-4.27%) | 153,800 |
15 Sep 2023 | USD | 0.758 | 0.758 | 0.72 | 0.749 | 0.749 | -0.001 (-0.13%) | 98,600 |
14 Sep 2023 | USD | 0.76 | 0.76 | 0.718 | 0.75 | 0.75 | 0.0 (0.0%) | 188,400 |
13 Sep 2023 | USD | 0.73 | 0.76 | 0.715 | 0.75 | 0.75 | -0.017 (-2.22%) | 240,700 |
12 Sep 2023 | USD | 0.69 | 0.77 | 0.67 | 0.767 | 0.767 | +0.032 (+4.35%) | 603,700 |
11 Sep 2023 | USD | 0.76 | 0.78 | 0.685 | 0.735 | 0.735 | -0.033 (-4.30%) | 1,059,600 |
8 Sep 2023 | USD | 0.909 | 0.91 | 0.726 | 0.768 | 0.768 | +0.059 (+8.32%) | 13,446,300 |
7 Sep 2023 | USD | 0.64 | 0.76 | 0.64 | 0.709 | 0.709 | +0.049 (+7.42%) | 1,921,900 |
6 Sep 2023 | USD | 0.68 | 0.68 | 0.634 | 0.66 | 0.66 | -0.009 (-1.35%) | 63,500 |
5 Sep 2023 | USD | 0.655 | 0.67 | 0.637 | 0.669 | 0.669 | 0.0 (0.0%) | 53,800 |
1 Sep 2023 | USD | 0.645 | 0.69 | 0.62 | 0.669 | 0.669 | +0.039 (+6.19%) | 119,600 |