Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.3811 | 0.6 | 0.37 | 0.5512 | 0.5512 | +0.141 (+34.44%) | 126,037 |
10 Oct 2023 | USD | 0.38 | 0.44 | 0.35 | 0.41 | 0.41 | -0.015 (-3.53%) | 54,256 |
9 Oct 2023 | USD | 0.4321 | 0.495 | 0.3015 | 0.425 | 0.425 | -0.025 (-5.56%) | 169,437 |
6 Oct 2023 | USD | 0.51 | 0.53 | 0.4301 | 0.45 | 0.45 | -0.084 (-15.70%) | 172,249 |
5 Oct 2023 | USD | 0.55 | 0.5725 | 0.5 | 0.5338 | 0.5338 | -0.026 (-4.68%) | 26,922 |
4 Oct 2023 | USD | 0.5611 | 0.6311 | 0.49 | 0.56 | 0.56 | -0.045 (-7.44%) | 115,139 |
3 Oct 2023 | USD | 0.521 | 0.6899 | 0.521 | 0.605 | 0.605 | +0.084 (+16.12%) | 53,705 |
2 Oct 2023 | USD | 0.53 | 0.66 | 0.4831 | 0.521 | 0.521 | -0.069 (-11.69%) | 77,584 |
29 Sep 2023 | USD | 0.58 | 0.75 | 0.55 | 0.59 | 0.59 | -0.02 (-3.28%) | 116,049 |
28 Sep 2023 | USD | 0.6561 | 0.7 | 0.5903 | 0.61 | 0.61 | -0.046 (-7.01%) | 124,144 |
27 Sep 2023 | USD | 0.7601 | 0.84 | 0.646 | 0.656 | 0.656 | -0.114 (-14.82%) | 412,476 |
26 Sep 2023 | USD | 0.75 | 0.86 | 0.6011 | 0.7701 | 0.7701 | -0.065 (-7.77%) | 217,490 |
25 Sep 2023 | USD | 0.55 | 0.849 | 0.325 | 0.835 | 0.835 | -0.065 (-7.22%) | 1,388,142 |
22 Sep 2023 | USD | 1 | 1.02 | 0.9 | 0.9 | 0.9 | -0.014 (-1.52%) | 344,794 |
21 Sep 2023 | USD | 0.8856 | 0.98 | 0.801 | 0.9139 | 0.9139 | +0.014 (+1.54%) | 928,433 |
20 Sep 2023 | USD | 1.1 | 1.18 | 0.83 | 0.9 | 0.9 | -0.53 (-37.06%) | 3,513,200 |
19 Sep 2023 | USD | 0.685 | 1.6 | 0.685 | 1.43 | 1.43 | +0.728 (+103.70%) | 22,098,400 |
18 Sep 2023 | USD | 0.8 | 0.8 | 0.692 | 0.702 | 0.702 | -0.067 (-8.71%) | 137,900 |
15 Sep 2023 | USD | 0.839 | 0.868 | 0.746 | 0.769 | 0.769 | -0.041 (-5.06%) | 134,700 |
14 Sep 2023 | USD | 0.865 | 0.91 | 0.81 | 0.81 | 0.81 | -0.012 (-1.46%) | 149,600 |
13 Sep 2023 | USD | 0.873 | 0.9 | 0.82 | 0.822 | 0.822 | -0.014 (-1.67%) | 205,600 |
12 Sep 2023 | USD | 0.861 | 0.88 | 0.82 | 0.836 | 0.836 | -0.004 (-0.48%) | 150,300 |
11 Sep 2023 | USD | 0.94 | 0.994 | 0.81 | 0.84 | 0.84 | -0.104 (-11.02%) | 271,400 |
8 Sep 2023 | USD | 0.98 | 0.98 | 0.9 | 0.944 | 0.944 | -0.046 (-4.65%) | 150,000 |
7 Sep 2023 | USD | 0.983 | 1.035 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 55,100 |
6 Sep 2023 | USD | 1.06 | 1.07 | 0.973 | 0.99 | 0.99 | -0.09 (-8.33%) | 261,600 |
5 Sep 2023 | USD | 1.1 | 1.11 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 56,600 |
1 Sep 2023 | USD | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 85,900 |
31 Aug 2023 | USD | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 79,400 |
30 Aug 2023 | USD | 1.04 | 1.18 | 1.01 | 1.13 | 1.13 | +0.1 (+9.71%) | 434,800 |