Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 442,400 |
5 Oct 2023 | USD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 89,700 |
4 Oct 2023 | USD | 0.51 | 0.53 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 183,600 |
3 Oct 2023 | USD | 0.5 | 0.53 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 812,900 |
2 Oct 2023 | USD | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 130,200 |
29 Sep 2023 | USD | 0.48 | 0.5 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 111,400 |
28 Sep 2023 | USD | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 58,900 |
27 Sep 2023 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 171,000 |
26 Sep 2023 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 120,400 |
25 Sep 2023 | USD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 102,500 |
22 Sep 2023 | USD | 0.53 | 0.54 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 242,300 |
21 Sep 2023 | USD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 39,800 |
20 Sep 2023 | USD | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 61,200 |
19 Sep 2023 | USD | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 53,100 |
18 Sep 2023 | USD | 0.55 | 0.6 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 122,800 |
15 Sep 2023 | USD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 206,400 |
14 Sep 2023 | USD | 0.46 | 0.54 | 0.46 | 0.54 | 0.54 | +0.08 (+17.39%) | 325,700 |
13 Sep 2023 | USD | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 151,100 |
12 Sep 2023 | USD | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | -0.02 (-4.35%) | 276,500 |
11 Sep 2023 | USD | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 203,600 |
8 Sep 2023 | USD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 276,200 |
7 Sep 2023 | USD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 105,300 |
6 Sep 2023 | USD | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 440,300 |
5 Sep 2023 | USD | 0.55 | 0.55 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 343,500 |
1 Sep 2023 | USD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 148,400 |
31 Aug 2023 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 138,700 |
30 Aug 2023 | USD | 0.55 | 0.6 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 220,400 |
29 Aug 2023 | USD | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 183,300 |
28 Aug 2023 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 76,100 |
25 Aug 2023 | USD | 0.52 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 191,500 |