Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 0.512 | 0.525 | 0.49 | 0.497 | 0.497 | -0.01 (-1.97%) | 467,300 |
28 Sep 2023 | USD | 0.519 | 0.546 | 0.501 | 0.507 | 0.507 | -0.036 (-6.63%) | 323,600 |
27 Sep 2023 | USD | 0.516 | 0.544 | 0.51 | 0.543 | 0.543 | +0.028 (+5.44%) | 471,600 |
26 Sep 2023 | USD | 0.523 | 0.542 | 0.515 | 0.515 | 0.515 | -0.018 (-3.38%) | 206,800 |
25 Sep 2023 | USD | 0.57 | 0.57 | 0.507 | 0.533 | 0.533 | -0.032 (-5.66%) | 323,700 |
22 Sep 2023 | USD | 0.5 | 0.58 | 0.494 | 0.565 | 0.565 | +0.058 (+11.44%) | 482,000 |
21 Sep 2023 | USD | 0.522 | 0.53 | 0.49 | 0.507 | 0.507 | -0.026 (-4.88%) | 547,700 |
20 Sep 2023 | USD | 0.534 | 0.564 | 0.523 | 0.533 | 0.533 | -0.002 (-0.37%) | 229,400 |
19 Sep 2023 | USD | 0.558 | 0.567 | 0.521 | 0.535 | 0.535 | -0.009 (-1.65%) | 332,500 |
18 Sep 2023 | USD | 0.61 | 0.636 | 0.54 | 0.544 | 0.544 | -0.085 (-13.51%) | 891,600 |
15 Sep 2023 | USD | 0.639 | 0.66 | 0.613 | 0.629 | 0.629 | -0.019 (-2.93%) | 796,600 |
14 Sep 2023 | USD | 0.676 | 0.685 | 0.6 | 0.648 | 0.648 | -0.024 (-3.57%) | 631,700 |
13 Sep 2023 | USD | 0.68 | 0.704 | 0.581 | 0.672 | 0.672 | +0.019 (+2.91%) | 871,400 |
12 Sep 2023 | USD | 0.58 | 0.66 | 0.562 | 0.653 | 0.653 | +0.103 (+18.73%) | 1,162,500 |
11 Sep 2023 | USD | 0.5 | 0.579 | 0.497 | 0.55 | 0.55 | +0.077 (+16.28%) | 838,100 |
8 Sep 2023 | USD | 0.421 | 0.49 | 0.42 | 0.473 | 0.473 | +0.045 (+10.51%) | 731,600 |
7 Sep 2023 | USD | 0.461 | 0.485 | 0.428 | 0.428 | 0.428 | -0.031 (-6.75%) | 951,100 |
6 Sep 2023 | USD | 0.499 | 0.499 | 0.453 | 0.459 | 0.459 | -0.033 (-6.71%) | 496,400 |
5 Sep 2023 | USD | 0.54 | 0.54 | 0.49 | 0.492 | 0.492 | -0.049 (-9.06%) | 543,100 |
1 Sep 2023 | USD | 0.56 | 0.56 | 0.47 | 0.541 | 0.541 | -0.002 (-0.37%) | 1,567,000 |
31 Aug 2023 | USD | 0.59 | 0.59 | 0.529 | 0.543 | 0.543 | -0.045 (-7.65%) | 759,000 |
30 Aug 2023 | USD | 0.605 | 0.62 | 0.57 | 0.588 | 0.588 | -0.023 (-3.76%) | 572,100 |
29 Aug 2023 | USD | 0.6 | 0.655 | 0.58 | 0.611 | 0.611 | +0.029 (+4.98%) | 654,700 |
28 Aug 2023 | USD | 0.641 | 0.649 | 0.57 | 0.582 | 0.582 | -0.04 (-6.43%) | 781,300 |
25 Aug 2023 | USD | 0.698 | 0.7 | 0.61 | 0.622 | 0.622 | -0.049 (-7.30%) | 355,400 |
24 Aug 2023 | USD | 0.567 | 0.69 | 0.567 | 0.671 | 0.671 | +0.101 (+17.72%) | 813,600 |
23 Aug 2023 | USD | 0.577 | 0.59 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 393,700 |
22 Aug 2023 | USD | 0.6 | 0.615 | 0.57 | 0.57 | 0.57 | -0.026 (-4.36%) | 380,100 |
21 Aug 2023 | USD | 0.642 | 0.642 | 0.55 | 0.596 | 0.596 | -0.039 (-6.14%) | 1,106,200 |
18 Aug 2023 | USD | 0.636 | 0.666 | 0.6 | 0.635 | 0.635 | 0.0 (0.0%) | 552,600 |