Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.5 | 0.5 | 0.493 | 0.5 | 0.5 | +0.01 (+2.04%) | 48,300 |
13 Oct 2023 | USD | 0.506 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 289,500 |
12 Oct 2023 | USD | 0.521 | 0.521 | 0.505 | 0.52 | 0.52 | +0.021 (+4.21%) | 123,100 |
11 Oct 2023 | USD | 0.505 | 0.532 | 0.499 | 0.499 | 0.499 | -0.033 (-6.20%) | 778,100 |
10 Oct 2023 | USD | 0.54 | 0.54 | 0.518 | 0.532 | 0.532 | -0.018 (-3.27%) | 317,800 |
9 Oct 2023 | USD | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.019 (+3.58%) | 1,500 |
6 Oct 2023 | USD | 0.54 | 0.551 | 0.531 | 0.531 | 0.531 | -0.009 (-1.67%) | 59,000 |
5 Oct 2023 | USD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.009 (+1.69%) | 6,000 |
4 Oct 2023 | USD | 0.545 | 0.545 | 0.51 | 0.531 | 0.531 | -0.008 (-1.48%) | 107,500 |
3 Oct 2023 | USD | 0.541 | 0.541 | 0.539 | 0.539 | 0.539 | +0.004 (+0.75%) | 8,500 |
2 Oct 2023 | USD | 0.551 | 0.553 | 0.535 | 0.535 | 0.535 | -0.034 (-5.98%) | 36,300 |
29 Sep 2023 | USD | 0.57 | 0.586 | 0.569 | 0.569 | 0.569 | -0.011 (-1.90%) | 82,700 |
28 Sep 2023 | USD | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 241,100 |
27 Sep 2023 | USD | 0.55 | 0.59 | 0.547 | 0.575 | 0.575 | +0.035 (+6.48%) | 459,100 |
26 Sep 2023 | USD | 0.576 | 0.576 | 0.54 | 0.54 | 0.54 | -0.058 (-9.70%) | 76,700 |
25 Sep 2023 | USD | 0.59 | 0.6 | 0.588 | 0.598 | 0.598 | +0.018 (+3.10%) | 73,900 |
22 Sep 2023 | USD | 0.6 | 0.6 | 0.569 | 0.58 | 0.58 | -0.01 (-1.69%) | 14,900 |
21 Sep 2023 | USD | 0.602 | 0.602 | 0.57 | 0.59 | 0.59 | -0.028 (-4.53%) | 155,300 |
20 Sep 2023 | USD | 0.63 | 0.64 | 0.617 | 0.618 | 0.618 | -0.005 (-0.80%) | 9,100 |
19 Sep 2023 | USD | 0.58 | 0.67 | 0.58 | 0.623 | 0.623 | +0.043 (+7.41%) | 100,600 |
18 Sep 2023 | USD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.014 (+2.47%) | 31,800 |
15 Sep 2023 | USD | 0.57 | 0.57 | 0.562 | 0.566 | 0.566 | +0.021 (+3.85%) | 56,100 |
14 Sep 2023 | USD | 0.529 | 0.58 | 0.529 | 0.545 | 0.545 | +0.005 (+0.93%) | 156,000 |
13 Sep 2023 | USD | 0.568 | 0.568 | 0.527 | 0.54 | 0.54 | 0.0 (0.0%) | 98,600 |
12 Sep 2023 | USD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.008 (+1.50%) | 127,000 |
11 Sep 2023 | USD | 0.53 | 0.556 | 0.519 | 0.532 | 0.532 | +0.007 (+1.33%) | 186,000 |
8 Sep 2023 | USD | 0.5 | 0.528 | 0.5 | 0.525 | 0.525 | +0.009 (+1.74%) | 139,600 |
7 Sep 2023 | USD | 0.5 | 0.518 | 0.5 | 0.516 | 0.516 | -0.007 (-1.34%) | 265,100 |
6 Sep 2023 | USD | 0.517 | 0.53 | 0.509 | 0.523 | 0.523 | -0.016 (-2.97%) | 306,300 |
5 Sep 2023 | USD | 0.566 | 0.566 | 0.519 | 0.539 | 0.539 | -0.021 (-3.75%) | 231,800 |