Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.54 | 0.56 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 74,900 |
13 Oct 2023 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 36,900 |
12 Oct 2023 | USD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | +0.03 (+6.25%) | 95,500 |
11 Oct 2023 | USD | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 22,500 |
10 Oct 2023 | USD | 0.5 | 0.52 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 38,600 |
9 Oct 2023 | USD | 0.47 | 0.49 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 8,800 |
6 Oct 2023 | USD | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | +0.01 (+2.17%) | 105,200 |
5 Oct 2023 | USD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 40,700 |
4 Oct 2023 | USD | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 89,300 |
3 Oct 2023 | USD | 0.5 | 0.52 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 52,600 |
2 Oct 2023 | USD | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 15,300 |
29 Sep 2023 | USD | 0.5 | 0.54 | 0.48 | 0.54 | 0.54 | +0.03 (+5.88%) | 66,900 |
28 Sep 2023 | USD | 0.44 | 0.51 | 0.44 | 0.51 | 0.51 | +0.07 (+15.91%) | 8,500 |
27 Sep 2023 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 58,100 |
26 Sep 2023 | USD | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 42,000 |
25 Sep 2023 | USD | 0.49 | 0.54 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 32,000 |
22 Sep 2023 | USD | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -0.06 (-11.11%) | 15,400 |
21 Sep 2023 | USD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 20,200 |
20 Sep 2023 | USD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 14,200 |
19 Sep 2023 | USD | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 37,000 |
18 Sep 2023 | USD | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 57,200 |
15 Sep 2023 | USD | 0.54 | 0.58 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 43,000 |
14 Sep 2023 | USD | 0.5 | 0.57 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 160,400 |
13 Sep 2023 | USD | 0.5 | 0.5 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 60,400 |
12 Sep 2023 | USD | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 13,100 |
11 Sep 2023 | USD | 0.41 | 0.59 | 0.41 | 0.51 | 0.51 | -0.02 (-3.77%) | 18,300 |
8 Sep 2023 | USD | 0.54 | 0.58 | 0.49 | 0.53 | 0.53 | 0.0 (0.0%) | 45,500 |
7 Sep 2023 | USD | 0.55 | 0.6 | 0.47 | 0.53 | 0.53 | -0.07 (-11.67%) | 152,300 |
6 Sep 2023 | USD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 49,700 |
5 Sep 2023 | USD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 11,500 |