Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 0.529 | 0.582 | 0.512 | 0.565 | 5.65 | +0.047 (+9.07%) | 25,424,700 |
30 Oct 2023 | USD | 0.53 | 0.536 | 0.512 | 0.518 | 5.18 | +0.011 (+2.17%) | 20,436,200 |
27 Oct 2023 | USD | 0.526 | 0.53 | 0.5 | 0.507 | 5.07 | -0.011 (-2.12%) | 24,153,100 |
26 Oct 2023 | USD | 0.54 | 0.564 | 0.5 | 0.518 | 5.18 | -0.019 (-3.54%) | 23,927,600 |
25 Oct 2023 | USD | 0.612 | 0.621 | 0.523 | 0.537 | 5.37 | -0.085 (-13.67%) | 36,195,300 |
24 Oct 2023 | USD | 0.519 | 0.642 | 0.515 | 0.622 | 6.22 | +0.115 (+22.68%) | 51,736,900 |
23 Oct 2023 | USD | 0.5 | 0.528 | 0.475 | 0.507 | 5.07 | -0.005 (-0.98%) | 23,308,800 |
20 Oct 2023 | USD | 0.529 | 0.544 | 0.505 | 0.512 | 5.12 | -0.027 (-5.01%) | 19,614,100 |
19 Oct 2023 | USD | 0.591 | 0.593 | 0.531 | 0.539 | 5.39 | -0.057 (-9.56%) | 28,445,300 |
18 Oct 2023 | USD | 0.686 | 0.688 | 0.59 | 0.596 | 5.96 | -0.097 (-14.00%) | 33,362,300 |
17 Oct 2023 | USD | 0.703 | 0.713 | 0.67 | 0.693 | 6.93 | -0.007 (-1.00%) | 22,536,900 |
16 Oct 2023 | USD | 0.704 | 0.737 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 18,682,400 |
13 Oct 2023 | USD | 0.685 | 0.708 | 0.671 | 0.7 | 7 | +0.022 (+3.24%) | 16,001,000 |
12 Oct 2023 | USD | 0.697 | 0.712 | 0.656 | 0.678 | 6.78 | -0.015 (-2.16%) | 16,679,700 |
11 Oct 2023 | USD | 0.751 | 0.762 | 0.681 | 0.693 | 6.93 | -0.036 (-4.94%) | 23,070,800 |
10 Oct 2023 | USD | 0.717 | 0.789 | 0.701 | 0.729 | 7.29 | +0.044 (+6.42%) | 40,733,700 |
9 Oct 2023 | USD | 0.68 | 0.699 | 0.625 | 0.685 | 6.85 | -0.02 (-2.84%) | 26,022,700 |
6 Oct 2023 | USD | 0.695 | 0.745 | 0.692 | 0.705 | 7.05 | -0.004 (-0.56%) | 24,029,500 |
5 Oct 2023 | USD | 0.769 | 0.8 | 0.69 | 0.709 | 7.09 | -0.044 (-5.84%) | 44,235,600 |
4 Oct 2023 | USD | 0.71 | 0.786 | 0.665 | 0.753 | 7.53 | +0.07 (+10.25%) | 45,599,600 |
3 Oct 2023 | USD | 0.717 | 0.73 | 0.664 | 0.683 | 6.83 | -0.054 (-7.33%) | 36,082,800 |
2 Oct 2023 | USD | 0.78 | 0.81 | 0.716 | 0.737 | 7.37 | -0.046 (-5.87%) | 33,796,300 |
29 Sep 2023 | USD | 0.82 | 0.845 | 0.77 | 0.783 | 7.83 | -0.031 (-3.81%) | 30,292,300 |
28 Sep 2023 | USD | 0.88 | 0.887 | 0.77 | 0.814 | 8.14 | -0.076 (-8.54%) | 85,393,500 |
27 Sep 2023 | USD | 1.01 | 1.05 | 0.826 | 0.89 | 8.9 | -0.032 (-3.47%) | 107,740,800 |
26 Sep 2023 | USD | 0.976 | 1.07 | 0.873 | 0.922 | 9.22 | -0.021 (-2.23%) | 84,850,100 |
25 Sep 2023 | USD | 0.851 | 1.03 | 0.824 | 0.943 | 9.43 | +0.103 (+12.26%) | 116,656,200 |
22 Sep 2023 | USD | 0.807 | 0.869 | 0.76 | 0.84 | 8.4 | +0.073 (+9.52%) | 72,485,000 |
21 Sep 2023 | USD | 0.85 | 0.905 | 0.761 | 0.767 | 7.67 | -0.105 (-12.04%) | 65,388,100 |
20 Sep 2023 | USD | 1.06 | 1.14 | 0.866 | 0.872 | 8.72 | -0.158 (-15.34%) | 85,274,500 |