Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 0.43 | 0.45 | 0.42 | 0.42 | 9.66 | +0.01 (+2.44%) | 140,800 |
3 Oct 2023 | USD | 0.4 | 0.45 | 0.4 | 0.41 | 9.43 | -0.01 (-2.38%) | 245,500 |
2 Oct 2023 | USD | 0.41 | 0.45 | 0.39 | 0.42 | 9.66 | +0.01 (+2.44%) | 138,200 |
29 Sep 2023 | USD | 0.39 | 0.42 | 0.38 | 0.41 | 9.43 | +0.03 (+7.89%) | 103,900 |
28 Sep 2023 | USD | 0.36 | 0.4 | 0.35 | 0.38 | 8.74 | +0.02 (+5.56%) | 170,800 |
27 Sep 2023 | USD | 0.37 | 0.4 | 0.35 | 0.36 | 8.28 | -0.01 (-2.70%) | 335,100 |
26 Sep 2023 | USD | 0.38 | 0.41 | 0.37 | 0.37 | 8.51 | -0.02 (-5.13%) | 463,200 |
25 Sep 2023 | USD | 0.42 | 0.42 | 0.37 | 0.39 | 8.97 | -0.01 (-2.50%) | 570,900 |
22 Sep 2023 | USD | 0.35 | 0.48 | 0.29 | 0.4 | 9.2 | +0.06 (+17.65%) | 4,994,000 |
21 Sep 2023 | USD | 0.41 | 0.45 | 0.33 | 0.34 | 7.82 | -0.08 (-19.05%) | 1,546,000 |
20 Sep 2023 | USD | 0.45 | 0.48 | 0.41 | 0.42 | 9.66 | -0.03 (-6.67%) | 1,292,800 |
19 Sep 2023 | USD | 0.54 | 0.57 | 0.44 | 0.45 | 10.35 | -0.09 (-16.67%) | 847,500 |
18 Sep 2023 | USD | 0.56 | 0.59 | 0.54 | 0.54 | 12.42 | -0.04 (-6.90%) | 178,800 |
15 Sep 2023 | USD | 0.5811 | 0.6298 | 0.5558 | 0.58 | 13.34 | -0.02 (-3.33%) | 225,619 |
14 Sep 2023 | USD | 0.57 | 0.6 | 0.55 | 0.6 | 13.8 | +0.03 (+5.26%) | 1,270,300 |
13 Sep 2023 | USD | 0.56 | 0.59 | 0.56 | 0.57 | 13.11 | 0.0 (0.0%) | 120,700 |
12 Sep 2023 | USD | 0.59 | 0.6 | 0.55 | 0.57 | 13.11 | -0.01 (-1.72%) | 166,700 |
11 Sep 2023 | USD | 0.6 | 0.63 | 0.57 | 0.58 | 13.34 | -0.03 (-4.92%) | 111,300 |
8 Sep 2023 | USD | 0.6 | 0.63 | 0.59 | 0.61 | 14.03 | -0.01 (-1.61%) | 142,500 |
7 Sep 2023 | USD | 0.62 | 0.63 | 0.6 | 0.62 | 14.26 | -0.01 (-1.59%) | 198,500 |
6 Sep 2023 | USD | 0.63 | 0.65 | 0.61 | 0.63 | 14.49 | 0.0 (0.0%) | 91,900 |
5 Sep 2023 | USD | 0.64 | 0.65 | 0.62 | 0.63 | 14.49 | 0.0 (0.0%) | 73,400 |
1 Sep 2023 | USD | 0.63 | 0.65 | 0.63 | 0.63 | 14.49 | +0.02 (+3.28%) | 219,700 |
31 Aug 2023 | USD | 0.64 | 0.65 | 0.6 | 0.61 | 14.03 | -0.03 (-4.69%) | 374,800 |
30 Aug 2023 | USD | 0.64 | 0.68 | 0.62 | 0.64 | 14.72 | 0.0 (0.0%) | 172,900 |
29 Aug 2023 | USD | 0.61 | 0.67 | 0.61 | 0.64 | 14.72 | +0.04 (+6.67%) | 419,500 |
28 Aug 2023 | USD | 0.61 | 0.61 | 0.57 | 0.6 | 13.8 | 0.0 (0.0%) | 240,900 |
25 Aug 2023 | USD | 0.58 | 0.62 | 0.58 | 0.6 | 13.8 | 0.0 (0.0%) | 254,500 |
24 Aug 2023 | USD | 0.64 | 0.66 | 0.57 | 0.6 | 13.8 | -0.05 (-7.69%) | 328,900 |
23 Aug 2023 | USD | 0.66 | 0.66 | 0.63 | 0.65 | 14.95 | -0.01 (-1.52%) | 249,600 |