Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 0.435 | 0.435 | 0.405 | 0.408 | 4.08 | -0.008 (-1.92%) | 163,600 |
2 Oct 2023 | USD | 0.424 | 0.428 | 0.408 | 0.416 | 4.16 | -0.021 (-4.81%) | 567,600 |
29 Sep 2023 | USD | 0.394 | 0.437 | 0.394 | 0.437 | 4.37 | +0.039 (+9.80%) | 601,800 |
28 Sep 2023 | USD | 0.405 | 0.41 | 0.39 | 0.398 | 3.98 | -0.008 (-1.97%) | 268,500 |
27 Sep 2023 | USD | 0.43 | 0.44 | 0.402 | 0.406 | 4.06 | -0.024 (-5.58%) | 482,200 |
26 Sep 2023 | USD | 0.42 | 0.439 | 0.42 | 0.43 | 4.3 | +0.008 (+1.90%) | 510,600 |
25 Sep 2023 | USD | 0.395 | 0.44 | 0.391 | 0.422 | 4.22 | +0.03 (+7.65%) | 1,206,000 |
22 Sep 2023 | USD | 0.386 | 0.405 | 0.385 | 0.392 | 3.92 | +0.004 (+1.03%) | 413,300 |
21 Sep 2023 | USD | 0.385 | 0.39 | 0.385 | 0.388 | 3.88 | +0.003 (+0.78%) | 282,400 |
20 Sep 2023 | USD | 0.393 | 0.395 | 0.385 | 0.385 | 3.85 | -0.01 (-2.53%) | 378,900 |
19 Sep 2023 | USD | 0.395 | 0.4 | 0.392 | 0.395 | 3.95 | -0.005 (-1.25%) | 311,400 |
18 Sep 2023 | USD | 0.41 | 0.411 | 0.395 | 0.4 | 4 | -0.011 (-2.68%) | 290,200 |
15 Sep 2023 | USD | 0.426 | 0.431 | 0.4 | 0.411 | 4.11 | +0.007 (+1.73%) | 183,300 |
14 Sep 2023 | USD | 0.395 | 0.406 | 0.395 | 0.404 | 4.04 | +0.009 (+2.28%) | 221,300 |
13 Sep 2023 | USD | 0.398 | 0.399 | 0.395 | 0.395 | 3.95 | -0.004 (-1.00%) | 152,200 |
12 Sep 2023 | USD | 0.396 | 0.399 | 0.393 | 0.399 | 3.99 | +0.003 (+0.76%) | 227,300 |
11 Sep 2023 | USD | 0.4 | 0.407 | 0.39 | 0.396 | 3.96 | -0.006 (-1.49%) | 500,000 |
8 Sep 2023 | USD | 0.407 | 0.414 | 0.4 | 0.402 | 4.02 | -0.009 (-2.19%) | 438,700 |
7 Sep 2023 | USD | 0.43 | 0.43 | 0.405 | 0.411 | 4.11 | -0.009 (-2.14%) | 341,300 |
6 Sep 2023 | USD | 0.425 | 0.429 | 0.42 | 0.42 | 4.2 | -0.009 (-2.10%) | 158,800 |
5 Sep 2023 | USD | 0.421 | 0.435 | 0.413 | 0.429 | 4.29 | +0.008 (+1.90%) | 618,900 |
1 Sep 2023 | USD | 0.411 | 0.433 | 0.411 | 0.421 | 4.21 | +0.011 (+2.68%) | 290,600 |
31 Aug 2023 | USD | 0.424 | 0.43 | 0.41 | 0.41 | 4.1 | -0.02 (-4.65%) | 275,600 |
30 Aug 2023 | USD | 0.407 | 0.433 | 0.405 | 0.43 | 4.3 | +0.02 (+4.88%) | 203,400 |
29 Aug 2023 | USD | 0.412 | 0.42 | 0.405 | 0.41 | 4.1 | +0.006 (+1.49%) | 237,900 |
28 Aug 2023 | USD | 0.42 | 0.42 | 0.4 | 0.404 | 4.04 | -0.015 (-3.58%) | 395,800 |
25 Aug 2023 | USD | 0.42 | 0.425 | 0.41 | 0.419 | 4.19 | 0.0 (0.0%) | 186,400 |
24 Aug 2023 | USD | 0.42 | 0.42 | 0.41 | 0.419 | 4.19 | -0.001 (-0.24%) | 199,500 |
23 Aug 2023 | USD | 0.429 | 0.433 | 0.41 | 0.42 | 4.2 | -0.012 (-2.78%) | 373,300 |
22 Aug 2023 | USD | 0.44 | 0.444 | 0.431 | 0.432 | 4.32 | -0.018 (-4.00%) | 337,900 |