Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.105 | 0.11 | 0.103 | 0.105 | 3.15 | -0.003 (-2.78%) | 980,000 |
9 Oct 2023 | USD | 0.117 | 0.12 | 0.102 | 0.108 | 3.24 | -0.012 (-10%) | 2,625,300 |
6 Oct 2023 | USD | 0.122 | 0.122 | 0.114 | 0.12 | 3.6 | -0.001 (-0.83%) | 587,000 |
5 Oct 2023 | USD | 0.112 | 0.125 | 0.111 | 0.121 | 3.63 | +0.006 (+5.22%) | 1,323,400 |
4 Oct 2023 | USD | 0.111 | 0.12 | 0.101 | 0.115 | 3.45 | +0.002 (+1.77%) | 2,056,300 |
3 Oct 2023 | USD | 0.124 | 0.124 | 0.11 | 0.113 | 3.39 | -0.006 (-5.04%) | 800,000 |
2 Oct 2023 | USD | 0.124 | 0.124 | 0.116 | 0.119 | 3.57 | -0.001 (-0.83%) | 253,500 |
29 Sep 2023 | USD | 0.113 | 0.125 | 0.112 | 0.12 | 3.6 | +0.005 (+4.35%) | 942,500 |
28 Sep 2023 | USD | 0.113 | 0.119 | 0.112 | 0.115 | 3.45 | +0.005 (+4.55%) | 328,900 |
27 Sep 2023 | USD | 0.115 | 0.115 | 0.11 | 0.11 | 3.3 | -0.004 (-3.51%) | 327,300 |
26 Sep 2023 | USD | 0.12 | 0.12 | 0.111 | 0.114 | 3.42 | +0.002 (+1.79%) | 509,900 |
25 Sep 2023 | USD | 0.115 | 0.129 | 0.111 | 0.112 | 3.36 | -0.001 (-0.88%) | 1,622,900 |
22 Sep 2023 | USD | 0.12 | 0.122 | 0.108 | 0.113 | 3.39 | -0.011 (-8.87%) | 1,071,400 |
21 Sep 2023 | USD | 0.107 | 0.13 | 0.107 | 0.124 | 3.72 | +0.014 (+12.73%) | 732,800 |
20 Sep 2023 | USD | 0.114 | 0.115 | 0.106 | 0.11 | 3.3 | -0.005 (-4.35%) | 2,009,300 |
19 Sep 2023 | USD | 0.121 | 0.127 | 0.112 | 0.115 | 3.45 | -0.006 (-4.96%) | 924,000 |
18 Sep 2023 | USD | 0.128 | 0.13 | 0.117 | 0.121 | 3.63 | -0.02 (-14.18%) | 1,344,700 |
15 Sep 2023 | USD | 0.125 | 0.148 | 0.121 | 0.141 | 4.23 | +0.019 (+15.57%) | 5,089,100 |
14 Sep 2023 | USD | 0.118 | 0.125 | 0.117 | 0.122 | 3.66 | +0.005 (+4.27%) | 610,200 |
13 Sep 2023 | USD | 0.122 | 0.128 | 0.115 | 0.117 | 3.51 | -0.002 (-1.68%) | 825,700 |
12 Sep 2023 | USD | 0.13 | 0.134 | 0.112 | 0.119 | 3.57 | -0.008 (-6.30%) | 1,581,600 |
11 Sep 2023 | USD | 0.138 | 0.145 | 0.122 | 0.127 | 3.81 | -0.006 (-4.51%) | 656,700 |
8 Sep 2023 | USD | 0.135 | 0.136 | 0.13 | 0.133 | 3.99 | +0.006 (+4.72%) | 507,300 |
7 Sep 2023 | USD | 0.149 | 0.157 | 0.125 | 0.127 | 3.81 | -0.019 (-13.01%) | 3,132,000 |
6 Sep 2023 | USD | 0.146 | 0.156 | 0.142 | 0.146 | 4.38 | -0.004 (-2.67%) | 1,417,800 |
5 Sep 2023 | USD | 0.163 | 0.163 | 0.14 | 0.15 | 4.5 | -0.012 (-7.41%) | 879,200 |
1 Sep 2023 | USD | 0.157 | 0.172 | 0.156 | 0.162 | 4.86 | +0.002 (+1.25%) | 64,400 |
31 Aug 2023 | USD | 0.165 | 0.165 | 0.156 | 0.16 | 4.8 | -0.002 (-1.23%) | 404,000 |
30 Aug 2023 | USD | 0.177 | 0.177 | 0.158 | 0.162 | 4.86 | 0.0 (0.0%) | 413,200 |
29 Aug 2023 | USD | 0.159 | 0.166 | 0.155 | 0.162 | 4.86 | +0.003 (+1.89%) | 384,800 |