Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 0.31 | 0.312 | 0.28 | 0.285 | 0.285 | -0.028 (-8.95%) | 441,000 |
27 Oct 2023 | USD | 0.319 | 0.355 | 0.306 | 0.313 | 0.313 | +0.009 (+2.96%) | 751,100 |
26 Oct 2023 | USD | 0.311 | 0.369 | 0.3 | 0.304 | 0.304 | -0.048 (-13.64%) | 1,198,000 |
25 Oct 2023 | USD | 0.394 | 0.394 | 0.33 | 0.352 | 0.352 | -0.033 (-8.57%) | 4,086,300 |
24 Oct 2023 | USD | 0.35 | 0.494 | 0.31 | 0.385 | 0.385 | +0.014 (+3.77%) | 3,788,900 |
23 Oct 2023 | USD | 0.5 | 0.5 | 0.328 | 0.371 | 0.371 | -0.127 (-25.50%) | 594,000 |
20 Oct 2023 | USD | 0.7 | 0.703 | 0.477 | 0.498 | 0.498 | -0.202 (-28.86%) | 588,700 |
19 Oct 2023 | USD | 0.75 | 0.75 | 0.686 | 0.7 | 0.7 | -0.085 (-10.83%) | 90,300 |
18 Oct 2023 | USD | 0.826 | 0.826 | 0.754 | 0.785 | 0.785 | -0.041 (-4.96%) | 29,200 |
17 Oct 2023 | USD | 0.86 | 0.86 | 0.816 | 0.826 | 0.826 | -0.009 (-1.08%) | 17,800 |
16 Oct 2023 | USD | 0.854 | 0.868 | 0.82 | 0.835 | 0.835 | -0.026 (-3.02%) | 32,800 |
13 Oct 2023 | USD | 0.883 | 0.898 | 0.854 | 0.861 | 0.861 | -0.033 (-3.69%) | 13,100 |
12 Oct 2023 | USD | 0.84 | 0.937 | 0.84 | 0.894 | 0.894 | +0.024 (+2.76%) | 45,400 |
11 Oct 2023 | USD | 0.89 | 0.918 | 0.859 | 0.87 | 0.87 | -0.02 (-2.25%) | 36,900 |
10 Oct 2023 | USD | 0.916 | 0.916 | 0.87 | 0.89 | 0.89 | -0.025 (-2.73%) | 42,000 |
9 Oct 2023 | USD | 0.94 | 0.94 | 0.9 | 0.915 | 0.915 | -0.026 (-2.76%) | 20,700 |
6 Oct 2023 | USD | 0.99 | 0.99 | 0.94 | 0.941 | 0.941 | -0.029 (-3.00%) | 31,700 |
5 Oct 2023 | USD | 1.045 | 1.05 | 0.921 | 0.9701 | 0.9701 | -0.05 (-4.89%) | 45,857 |
4 Oct 2023 | USD | 1.054 | 1.054 | 0.96 | 1.02 | 1.02 | -0.01 (-0.97%) | 47,800 |
3 Oct 2023 | USD | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 52,700 |
2 Oct 2023 | USD | 1.09 | 1.117 | 1 | 1.09 | 1.09 | -0.06 (-5.22%) | 155,900 |
29 Sep 2023 | USD | 1.11 | 1.26 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 79,700 |
28 Sep 2023 | USD | 1.1 | 1.16 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 70,800 |
27 Sep 2023 | USD | 1.117 | 1.17 | 1.08 | 1.14 | 1.14 | +0.029 (+2.61%) | 112,700 |
26 Sep 2023 | USD | 1.11 | 1.17 | 1.102 | 1.111 | 1.111 | -0.039 (-3.39%) | 52,500 |
25 Sep 2023 | USD | 1.21 | 1.25 | 1.04 | 1.15 | 1.15 | -0.07 (-5.74%) | 189,800 |
22 Sep 2023 | USD | 1.21 | 1.28 | 1.202 | 1.22 | 1.22 | 0.0 (0.0%) | 48,500 |
21 Sep 2023 | USD | 1.25 | 1.344 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 73,000 |
20 Sep 2023 | USD | 1.22 | 1.32 | 1.21 | 1.3 | 1.3 | +0.07 (+5.69%) | 118,700 |
19 Sep 2023 | USD | 1.29 | 1.37 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 231,300 |