Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.51 | 0.57 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 214,600 |
4 Oct 2023 | USD | 0.46 | 0.5 | 0.45 | 0.5 | 0.5 | +0.03 (+6.38%) | 124,400 |
3 Oct 2023 | USD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 27,000 |
2 Oct 2023 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 90,000 |
29 Sep 2023 | USD | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 25,500 |
28 Sep 2023 | USD | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 36,100 |
27 Sep 2023 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.03 (+7.32%) | 100,000 |
26 Sep 2023 | USD | 0.42 | 0.44 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 53,300 |
25 Sep 2023 | USD | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 89,900 |
22 Sep 2023 | USD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 88,400 |
21 Sep 2023 | USD | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 189,900 |
20 Sep 2023 | USD | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 135,200 |
19 Sep 2023 | USD | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | 0.0 (0.0%) | 280,300 |
18 Sep 2023 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 236,700 |
15 Sep 2023 | USD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 50,100 |
14 Sep 2023 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 87,500 |
13 Sep 2023 | USD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 195,100 |
12 Sep 2023 | USD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 94,000 |
11 Sep 2023 | USD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 194,300 |
8 Sep 2023 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 132,900 |
7 Sep 2023 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 42,200 |
6 Sep 2023 | USD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 16,600 |
5 Sep 2023 | USD | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 165,700 |
1 Sep 2023 | USD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 51,500 |
31 Aug 2023 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 34,500 |
30 Aug 2023 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 61,000 |
29 Aug 2023 | USD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 41,000 |
28 Aug 2023 | USD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 38,100 |
25 Aug 2023 | USD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 50,900 |
24 Aug 2023 | USD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 24,200 |