Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 0.54 | 0.58 | 0.53 | 0.553 | 0.553 | +0.023 (+4.34%) | 35,600 |
27 Sep 2023 | USD | 0.6 | 0.6 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 44,300 |
26 Sep 2023 | USD | 0.603 | 0.603 | 0.53 | 0.58 | 0.58 | +0.009 (+1.58%) | 26,700 |
25 Sep 2023 | USD | 0.563 | 0.62 | 0.561 | 0.571 | 0.571 | -0.024 (-4.03%) | 11,700 |
22 Sep 2023 | USD | 0.58 | 0.595 | 0.542 | 0.595 | 0.595 | 0.0 (0.0%) | 24,000 |
21 Sep 2023 | USD | 0.6 | 0.6 | 0.535 | 0.595 | 0.595 | +0.03 (+5.31%) | 39,000 |
20 Sep 2023 | USD | 0.626 | 0.626 | 0.521 | 0.565 | 0.565 | -0.003 (-0.53%) | 56,100 |
19 Sep 2023 | USD | 0.59 | 0.6 | 0.535 | 0.568 | 0.568 | -0.021 (-3.57%) | 54,700 |
18 Sep 2023 | USD | 0.62 | 0.688 | 0.51 | 0.589 | 0.589 | +0.023 (+4.06%) | 206,900 |
15 Sep 2023 | USD | 0.593 | 0.6 | 0.54 | 0.566 | 0.566 | -0.016 (-2.75%) | 97,800 |
14 Sep 2023 | USD | 0.649 | 0.65 | 0.582 | 0.582 | 0.582 | -0.045 (-7.18%) | 55,400 |
13 Sep 2023 | USD | 0.662 | 0.69 | 0.601 | 0.627 | 0.627 | -0.034 (-5.14%) | 42,400 |
12 Sep 2023 | USD | 0.67 | 0.725 | 0.621 | 0.661 | 0.661 | -0.029 (-4.20%) | 30,000 |
11 Sep 2023 | USD | 0.744 | 0.781 | 0.69 | 0.69 | 0.69 | -0.077 (-10.04%) | 107,200 |
8 Sep 2023 | USD | 0.77 | 0.81 | 0.73 | 0.767 | 0.767 | -0.033 (-4.13%) | 49,100 |
7 Sep 2023 | USD | 0.789 | 1.04 | 0.715 | 0.8 | 0.8 | +0.049 (+6.52%) | 406,500 |
6 Sep 2023 | USD | 0.79 | 0.85 | 0.751 | 0.751 | 0.751 | -0.027 (-3.47%) | 55,300 |
5 Sep 2023 | USD | 0.78 | 0.78 | 0.73 | 0.778 | 0.778 | +0.028 (+3.73%) | 50,500 |
1 Sep 2023 | USD | 0.766 | 0.79 | 0.75 | 0.75 | 0.75 | +0.019 (+2.60%) | 18,800 |
31 Aug 2023 | USD | 0.751 | 0.765 | 0.72 | 0.731 | 0.731 | -0.009 (-1.22%) | 22,100 |
30 Aug 2023 | USD | 0.749 | 0.766 | 0.721 | 0.74 | 0.74 | +0.03 (+4.23%) | 15,000 |
29 Aug 2023 | USD | 0.711 | 0.786 | 0.7 | 0.71 | 0.71 | -0.008 (-1.11%) | 46,200 |
28 Aug 2023 | USD | 0.75 | 0.75 | 0.71 | 0.718 | 0.718 | 0.0 (0.0%) | 33,400 |
25 Aug 2023 | USD | 0.808 | 0.81 | 0.69 | 0.718 | 0.718 | -0.052 (-6.75%) | 46,700 |
24 Aug 2023 | USD | 0.839 | 0.85 | 0.72 | 0.77 | 0.77 | -0.053 (-6.44%) | 52,900 |
23 Aug 2023 | USD | 0.893 | 0.893 | 0.8 | 0.823 | 0.823 | -0.032 (-3.74%) | 96,100 |
22 Aug 2023 | USD | 0.872 | 0.875 | 0.8 | 0.855 | 0.855 | -0.025 (-2.84%) | 67,600 |
21 Aug 2023 | USD | 0.89 | 0.903 | 0.86 | 0.88 | 0.88 | -0.033 (-3.61%) | 26,900 |
18 Aug 2023 | USD | 0.91 | 0.92 | 0.9 | 0.913 | 0.913 | +0.008 (+0.88%) | 18,100 |
17 Aug 2023 | USD | 0.934 | 0.94 | 0.885 | 0.905 | 0.905 | -0.003 (-0.33%) | 18,400 |