Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.526 | 0.536 | 0.47 | 0.47 | 2.35 | -0.066 (-12.31%) | 106,700 |
13 Oct 2023 | USD | 0.52 | 0.662 | 0.47 | 0.536 | 2.68 | +0.015 (+2.88%) | 502,900 |
12 Oct 2023 | USD | 0.42 | 0.549 | 0.391 | 0.521 | 2.605 | +0.086 (+19.77%) | 1,041,300 |
11 Oct 2023 | USD | 0.344 | 0.455 | 0.326 | 0.435 | 2.175 | +0.135 (+45%) | 1,223,600 |
10 Oct 2023 | USD | 0.305 | 0.34 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 107,400 |
9 Oct 2023 | USD | 0.347 | 0.357 | 0.292 | 0.3 | 1.5 | -0.025 (-7.69%) | 107,300 |
6 Oct 2023 | USD | 0.362 | 0.37 | 0.322 | 0.325 | 1.625 | -0.005 (-1.52%) | 121,500 |
5 Oct 2023 | USD | 0.386 | 0.386 | 0.31 | 0.33 | 1.65 | -0.041 (-11.05%) | 77,700 |
4 Oct 2023 | USD | 0.422 | 0.448 | 0.37 | 0.371 | 1.855 | -0.069 (-15.68%) | 85,200 |
3 Oct 2023 | USD | 0.428 | 0.495 | 0.428 | 0.44 | 2.2 | -0.048 (-9.84%) | 66,300 |
2 Oct 2023 | USD | 0.497 | 0.52 | 0.43 | 0.488 | 2.44 | -0.007 (-1.41%) | 48,100 |
29 Sep 2023 | USD | 0.554 | 0.554 | 0.456 | 0.495 | 2.475 | +0.015 (+3.13%) | 61,200 |
28 Sep 2023 | USD | 0.5 | 0.524 | 0.48 | 0.48 | 2.4 | -0.064 (-11.76%) | 116,200 |
27 Sep 2023 | USD | 0.491 | 0.56 | 0.48 | 0.544 | 2.72 | +0.054 (+11.02%) | 57,300 |
26 Sep 2023 | USD | 0.536 | 0.536 | 0.48 | 0.49 | 2.45 | -0.02 (-3.92%) | 13,500 |
25 Sep 2023 | USD | 0.523 | 0.557 | 0.451 | 0.51 | 2.55 | +0.009 (+1.80%) | 19,300 |
22 Sep 2023 | USD | 0.52 | 0.6 | 0.46 | 0.501 | 2.505 | -0.057 (-10.22%) | 53,000 |
21 Sep 2023 | USD | 0.563 | 0.6 | 0.521 | 0.558 | 2.79 | +0.022 (+4.10%) | 4,500 |
20 Sep 2023 | USD | 0.52 | 0.64 | 0.52 | 0.536 | 2.68 | -0.004 (-0.74%) | 19,300 |
19 Sep 2023 | USD | 0.574 | 0.574 | 0.52 | 0.54 | 2.7 | -0.04 (-6.90%) | 14,000 |
18 Sep 2023 | USD | 0.6 | 0.621 | 0.53 | 0.58 | 2.9 | -0.012 (-2.03%) | 49,300 |
15 Sep 2023 | USD | 0.564 | 0.69 | 0.564 | 0.592 | 2.96 | -0.023 (-3.74%) | 26,600 |
14 Sep 2023 | USD | 0.67 | 0.67 | 0.526 | 0.615 | 3.075 | 0.0 (0.0%) | 30,600 |
13 Sep 2023 | USD | 0.63 | 0.66 | 0.604 | 0.615 | 3.075 | -0.005 (-0.81%) | 8,300 |
12 Sep 2023 | USD | 0.69 | 0.69 | 0.617 | 0.62 | 3.1 | +0.01 (+1.64%) | 4,100 |
11 Sep 2023 | USD | 0.683 | 0.691 | 0.605 | 0.61 | 3.05 | -0.041 (-6.30%) | 17,700 |
8 Sep 2023 | USD | 0.604 | 0.675 | 0.604 | 0.651 | 3.255 | +0.038 (+6.20%) | 9,100 |
7 Sep 2023 | USD | 0.608 | 0.652 | 0.605 | 0.613 | 3.065 | +0.008 (+1.32%) | 37,300 |
6 Sep 2023 | USD | 0.65 | 0.7 | 0.601 | 0.605 | 3.025 | -0.036 (-5.62%) | 34,000 |
5 Sep 2023 | USD | 0.68 | 0.714 | 0.62 | 0.641 | 3.205 | -0.049 (-7.10%) | 64,200 |