Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.6 | 0.609 | 0.57 | 0.598 | 0.598 | +0.001 (+0.17%) | 511,000 |
5 Oct 2023 | USD | 0.582 | 0.597 | 0.561 | 0.597 | 0.597 | +0.037 (+6.61%) | 394,200 |
4 Oct 2023 | USD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.034 (-5.72%) | 392,200 |
3 Oct 2023 | USD | 0.58 | 0.64 | 0.55 | 0.594 | 0.594 | +0.017 (+2.95%) | 859,900 |
2 Oct 2023 | USD | 0.613 | 0.618 | 0.57 | 0.577 | 0.577 | -0.018 (-3.03%) | 682,600 |
29 Sep 2023 | USD | 0.543 | 0.64 | 0.53 | 0.595 | 0.595 | +0.076 (+14.64%) | 1,003,900 |
28 Sep 2023 | USD | 0.511 | 0.524 | 0.49 | 0.519 | 0.519 | +0.019 (+3.80%) | 415,500 |
27 Sep 2023 | USD | 0.507 | 0.53 | 0.498 | 0.5 | 0.5 | +0.004 (+0.81%) | 704,500 |
26 Sep 2023 | USD | 0.52 | 0.537 | 0.481 | 0.496 | 0.496 | -0.031 (-5.88%) | 818,700 |
25 Sep 2023 | USD | 0.54 | 0.556 | 0.52 | 0.527 | 0.527 | -0.005 (-0.94%) | 908,800 |
22 Sep 2023 | USD | 0.575 | 0.598 | 0.5 | 0.532 | 0.532 | -0.038 (-6.67%) | 1,369,100 |
21 Sep 2023 | USD | 0.59 | 0.6 | 0.568 | 0.57 | 0.57 | -0.031 (-5.16%) | 524,400 |
20 Sep 2023 | USD | 0.618 | 0.621 | 0.59 | 0.601 | 0.601 | +0.001 (+0.17%) | 513,300 |
19 Sep 2023 | USD | 0.585 | 0.62 | 0.56 | 0.6 | 0.6 | +0.021 (+3.63%) | 882,300 |
18 Sep 2023 | USD | 0.624 | 0.625 | 0.57 | 0.579 | 0.579 | -0.041 (-6.61%) | 1,441,200 |
15 Sep 2023 | USD | 0.658 | 0.658 | 0.61 | 0.62 | 0.62 | -0.024 (-3.73%) | 1,125,700 |
14 Sep 2023 | USD | 0.67 | 0.67 | 0.644 | 0.644 | 0.644 | 0.0 (0.0%) | 729,200 |
13 Sep 2023 | USD | 0.66 | 0.66 | 0.639 | 0.644 | 0.644 | -0.014 (-2.13%) | 1,308,900 |
12 Sep 2023 | USD | 0.688 | 0.689 | 0.631 | 0.658 | 0.658 | -0.002 (-0.30%) | 2,336,400 |
11 Sep 2023 | USD | 0.712 | 0.73 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 4,982,000 |
8 Sep 2023 | USD | 0.72 | 0.721 | 0.633 | 0.64 | 0.64 | -0.32 (-33.33%) | 9,599,900 |
7 Sep 2023 | USD | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -0.14 (-12.73%) | 1,022,800 |
6 Sep 2023 | USD | 1.14 | 1.25 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,991,900 |
5 Sep 2023 | USD | 0.97 | 1.18 | 0.94 | 1.14 | 1.14 | +0.198 (+21.02%) | 2,231,800 |
1 Sep 2023 | USD | 0.911 | 0.95 | 0.91 | 0.942 | 0.942 | +0.051 (+5.72%) | 469,700 |
31 Aug 2023 | USD | 0.903 | 0.939 | 0.891 | 0.891 | 0.891 | +0.007 (+0.79%) | 374,400 |
30 Aug 2023 | USD | 0.953 | 0.953 | 0.878 | 0.884 | 0.884 | -0.011 (-1.23%) | 986,200 |
29 Aug 2023 | USD | 0.913 | 0.977 | 0.894 | 0.895 | 0.895 | +0.015 (+1.70%) | 742,400 |
28 Aug 2023 | USD | 0.898 | 0.947 | 0.876 | 0.88 | 0.88 | 0.0 (0.0%) | 469,000 |
25 Aug 2023 | USD | 0.872 | 0.9 | 0.866 | 0.88 | 0.88 | +0.014 (+1.62%) | 403,000 |