Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.3 | 0.306 | 0.291 | 0.3 | 9 | -0.009 (-2.91%) | 552,400 |
12 Oct 2023 | USD | 0.31 | 0.321 | 0.281 | 0.309 | 9.27 | -0.014 (-4.33%) | 1,344,700 |
11 Oct 2023 | USD | 0.301 | 0.336 | 0.3 | 0.323 | 9.69 | +0.016 (+5.21%) | 3,371,500 |
10 Oct 2023 | USD | 0.31 | 0.345 | 0.307 | 0.307 | 9.21 | -0.005 (-1.60%) | 1,226,900 |
9 Oct 2023 | USD | 0.32 | 0.323 | 0.311 | 0.312 | 9.36 | -0.01 (-3.11%) | 137,800 |
6 Oct 2023 | USD | 0.315 | 0.325 | 0.315 | 0.322 | 9.66 | +0.008 (+2.55%) | 277,900 |
5 Oct 2023 | USD | 0.32 | 0.325 | 0.312 | 0.314 | 9.42 | -0.009 (-2.79%) | 396,100 |
4 Oct 2023 | USD | 0.311 | 0.325 | 0.311 | 0.323 | 9.69 | +0.001 (+0.31%) | 352,300 |
3 Oct 2023 | USD | 0.325 | 0.335 | 0.291 | 0.322 | 9.66 | -0.01 (-3.01%) | 1,301,300 |
2 Oct 2023 | USD | 0.36 | 0.36 | 0.325 | 0.332 | 9.96 | -0.009 (-2.64%) | 649,800 |
29 Sep 2023 | USD | 0.352 | 0.369 | 0.341 | 0.341 | 10.23 | -0.015 (-4.21%) | 588,700 |
28 Sep 2023 | USD | 0.37 | 0.37 | 0.351 | 0.356 | 10.68 | -0.014 (-3.78%) | 356,300 |
27 Sep 2023 | USD | 0.38 | 0.392 | 0.37 | 0.37 | 11.1 | -0.007 (-1.86%) | 780,600 |
26 Sep 2023 | USD | 0.362 | 0.38 | 0.361 | 0.377 | 11.31 | +0.008 (+2.17%) | 381,300 |
25 Sep 2023 | USD | 0.38 | 0.385 | 0.35 | 0.369 | 11.07 | -0.011 (-2.89%) | 406,800 |
22 Sep 2023 | USD | 0.4 | 0.408 | 0.38 | 0.38 | 11.4 | -0.013 (-3.31%) | 633,800 |
21 Sep 2023 | USD | 0.43 | 0.43 | 0.386 | 0.393 | 11.79 | -0.037 (-8.60%) | 1,041,600 |
20 Sep 2023 | USD | 0.415 | 0.447 | 0.415 | 0.43 | 12.9 | +0.006 (+1.42%) | 776,600 |
19 Sep 2023 | USD | 0.41 | 0.43 | 0.41 | 0.424 | 12.72 | +0.014 (+3.41%) | 683,900 |
18 Sep 2023 | USD | 0.44 | 0.45 | 0.41 | 0.41 | 12.3 | 0.0 (0.0%) | 972,700 |
15 Sep 2023 | USD | 0.43 | 0.439 | 0.406 | 0.41 | 12.3 | -0.01 (-2.38%) | 690,400 |
14 Sep 2023 | USD | 0.429 | 0.449 | 0.414 | 0.42 | 12.6 | -0.01 (-2.33%) | 778,300 |
13 Sep 2023 | USD | 0.424 | 0.449 | 0.424 | 0.43 | 12.9 | -0.01 (-2.23%) | 590,000 |
12 Sep 2023 | USD | 0.4264 | 0.4602 | 0.4216 | 0.4398 | 13.194 | +0.01 (+2.28%) | 736,521 |
11 Sep 2023 | USD | 0.4083 | 0.445 | 0.4083 | 0.43 | 12.9 | +0.015 (+3.61%) | 579,886 |
8 Sep 2023 | USD | 0.4263 | 0.43 | 0.401 | 0.415 | 12.45 | +0.005 (+1.19%) | 655,911 |
7 Sep 2023 | USD | 0.4335 | 0.4401 | 0.4058 | 0.4101 | 12.303 | -0.03 (-6.75%) | 1,022,748 |
6 Sep 2023 | USD | 0.465 | 0.469 | 0.4306 | 0.4398 | 13.194 | -0.03 (-6.43%) | 1,667,123 |
5 Sep 2023 | USD | 0.4748 | 0.49 | 0.468 | 0.47 | 14.1 | -0.017 (-3.49%) | 618,381 |
1 Sep 2023 | USD | 0.46 | 0.495 | 0.46 | 0.487 | 14.61 | +0.025 (+5.30%) | 658,991 |