Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 0.471 | 0.4798 | 0.4505 | 0.4551 | 0.4551 | -0.016 (-3.38%) | 14,984 |
11 Oct 2023 | USD | 0.4709 | 0.4779 | 0.4547 | 0.471 | 0.471 | +0.018 (+4.09%) | 11,494 |
10 Oct 2023 | USD | 0.4465 | 0.457 | 0.4271 | 0.4525 | 0.4525 | -0.009 (-2.01%) | 18,665 |
9 Oct 2023 | USD | 0.4728 | 0.4728 | 0.4618 | 0.4618 | 0.4618 | +0.015 (+3.43%) | 1,789 |
6 Oct 2023 | USD | 0.4352 | 0.454 | 0.4352 | 0.4465 | 0.4465 | +0.008 (+1.82%) | 6,874 |
5 Oct 2023 | USD | 0.4515 | 0.4655 | 0.4385 | 0.4385 | 0.4385 | +0.003 (+0.57%) | 29,336 |
4 Oct 2023 | USD | 0.4564 | 0.4634 | 0.4243 | 0.436 | 0.436 | -0.017 (-3.75%) | 18,634 |
3 Oct 2023 | USD | 0.453 | 0.453 | 0.453 | 0.453 | 0.453 | -0.01 (-2.22%) | 5,026 |
2 Oct 2023 | USD | 0.4559 | 0.4688 | 0.4559 | 0.4633 | 0.4633 | -0.001 (-0.15%) | 12,991 |
29 Sep 2023 | USD | 0.4719 | 0.484 | 0.464 | 0.464 | 0.464 | -0.036 (-7.20%) | 7,173 |
28 Sep 2023 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.05 (+11.11%) | 5,391 |
27 Sep 2023 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.027 (-5.66%) | 14,988 |
26 Sep 2023 | USD | 0.4737 | 0.477 | 0.45 | 0.477 | 0.477 | -0.028 (-5.54%) | 5,687 |
25 Sep 2023 | USD | 0.5393 | 0.5393 | 0.505 | 0.505 | 0.505 | +0.028 (+5.78%) | 8,907 |
22 Sep 2023 | USD | 0.4774 | 0.4774 | 0.4774 | 0.4774 | 0.4774 | +0 (+0.08%) | 0 |
21 Sep 2023 | USD | 0.516 | 0.516 | 0.477 | 0.477 | 0.477 | -0.051 (-9.66%) | 12,000 |
20 Sep 2023 | USD | 0.528 | 0.53 | 0.52 | 0.528 | 0.528 | +0.012 (+2.33%) | 6,000 |
19 Sep 2023 | USD | 0.515 | 0.518 | 0.515 | 0.516 | 0.516 | -0.017 (-3.19%) | 7,200 |
18 Sep 2023 | USD | 0.59 | 0.59 | 0.533 | 0.533 | 0.533 | -0.052 (-8.89%) | 1,900 |
15 Sep 2023 | USD | 0.552 | 0.585 | 0.494 | 0.585 | 0.585 | +0.073 (+14.26%) | 138,600 |
14 Sep 2023 | USD | 0.51 | 0.512 | 0.51 | 0.512 | 0.512 | +0.026 (+5.35%) | 31,200 |
13 Sep 2023 | USD | 0.548 | 0.548 | 0.486 | 0.486 | 0.486 | -0.002 (-0.41%) | 12,900 |
12 Sep 2023 | USD | 0.47 | 0.492 | 0.47 | 0.488 | 0.488 | +0.016 (+3.39%) | 55,800 |
11 Sep 2023 | USD | 0.5 | 0.5 | 0.45 | 0.472 | 0.472 | -0.031 (-6.16%) | 52,800 |
8 Sep 2023 | USD | 0.5 | 0.523 | 0.5 | 0.503 | 0.503 | -0.01 (-1.95%) | 6,400 |
7 Sep 2023 | USD | 0.573 | 0.573 | 0.513 | 0.513 | 0.513 | -0.074 (-12.61%) | 11,700 |
6 Sep 2023 | USD | 0.587 | 0.587 | 0.58 | 0.587 | 0.587 | -0.013 (-2.17%) | 13,800 |
5 Sep 2023 | USD | 0.63 | 0.64 | 0.573 | 0.6 | 0.6 | -0.062 (-9.37%) | 32,800 |
1 Sep 2023 | USD | 0.665 | 0.68 | 0.638 | 0.662 | 0.662 | -0.008 (-1.19%) | 8,900 |
31 Aug 2023 | USD | 0.624 | 0.67 | 0.577 | 0.67 | 0.67 | +0.106 (+18.79%) | 41,400 |