Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.3659 | 0.3725 | 0.36 | 0.3613 | 0.3613 | +0.01 (+2.76%) | 88,484 |
4 Oct 2023 | USD | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | -0.009 (-2.47%) | 10,548 |
3 Oct 2023 | USD | 0.37 | 0.37 | 0.3605 | 0.3605 | 0.3605 | -0.017 (-4.38%) | 13,504 |
2 Oct 2023 | USD | 0.398 | 0.4 | 0.377 | 0.377 | 0.377 | -0.024 (-5.87%) | 23,969 |
29 Sep 2023 | USD | 0.385 | 0.4005 | 0.385 | 0.4005 | 0.4005 | +0.011 (+2.69%) | 39,305 |
28 Sep 2023 | USD | 0.377 | 0.39 | 0.3733 | 0.39 | 0.39 | -0.006 (-1.59%) | 2,396 |
27 Sep 2023 | USD | 0.41 | 0.41 | 0.369 | 0.3963 | 0.3963 | -0.012 (-2.87%) | 17,329 |
26 Sep 2023 | USD | 0.425 | 0.4334 | 0.408 | 0.408 | 0.408 | -0.03 (-6.85%) | 23,644 |
25 Sep 2023 | USD | 0.445 | 0.448 | 0.438 | 0.438 | 0.438 | +0.008 (+1.86%) | 10,110 |
22 Sep 2023 | USD | 0.43 | 0.456 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 9,411 |
21 Sep 2023 | USD | 0.5055 | 0.5055 | 0.4137 | 0.43 | 0.43 | -0.04 (-8.45%) | 39,901 |
20 Sep 2023 | USD | 0.4264 | 0.493 | 0.4042 | 0.4697 | 0.4697 | +0.021 (+4.66%) | 93,793 |
19 Sep 2023 | USD | 0.38 | 0.46 | 0.3633 | 0.4488 | 0.4488 | +0.069 (+18.11%) | 39,613 |
18 Sep 2023 | USD | 0.37 | 0.38 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 44,358 |
15 Sep 2023 | USD | 0.342 | 0.37 | 0.315 | 0.34 | 0.34 | +0.006 (+1.71%) | 51,593 |
14 Sep 2023 | USD | 0.325 | 0.3719 | 0.325 | 0.3343 | 0.3343 | -0.001 (-0.36%) | 255,311 |
13 Sep 2023 | USD | 0.36 | 0.3779 | 0.3321 | 0.3355 | 0.3355 | -0.004 (-1.32%) | 96,921 |
12 Sep 2023 | USD | 0.296 | 0.371 | 0.2901 | 0.34 | 0.34 | +0.044 (+14.86%) | 308,235 |
11 Sep 2023 | USD | 0.2933 | 0.323 | 0.2921 | 0.296 | 0.296 | -0.027 (-8.36%) | 162,039 |
8 Sep 2023 | USD | 0.291 | 0.33 | 0.27 | 0.323 | 0.323 | +0.023 (+7.67%) | 133,100 |
7 Sep 2023 | USD | 0.3 | 0.324 | 0.252 | 0.3 | 0.3 | -0.02 (-6.25%) | 351,900 |
6 Sep 2023 | USD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.009 (+2.89%) | 28,500 |
5 Sep 2023 | USD | 0.321 | 0.327 | 0.28 | 0.311 | 0.311 | -0.003 (-0.96%) | 114,800 |
1 Sep 2023 | USD | 0.306 | 0.334 | 0.303 | 0.314 | 0.314 | +0.008 (+2.61%) | 76,900 |
31 Aug 2023 | USD | 0.345 | 0.35 | 0.3 | 0.306 | 0.306 | -0.034 (-10.00%) | 88,400 |
30 Aug 2023 | USD | 0.34 | 0.35 | 0.334 | 0.34 | 0.34 | +0.001 (+0.29%) | 54,900 |
29 Aug 2023 | USD | 0.325 | 0.35 | 0.31 | 0.339 | 0.339 | +0.014 (+4.31%) | 102,700 |
28 Aug 2023 | USD | 0.311 | 0.326 | 0.307 | 0.325 | 0.325 | +0.022 (+7.26%) | 110,900 |
25 Aug 2023 | USD | 0.29 | 0.303 | 0.29 | 0.303 | 0.303 | -0.004 (-1.30%) | 78,800 |
24 Aug 2023 | USD | 0.298 | 0.318 | 0.298 | 0.307 | 0.307 | +0.017 (+5.86%) | 45,500 |