Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.46 | 0.494 | 0.359 | 0.41 | 0.41 | -0.097 (-19.13%) | 456,300 |
13 Oct 2023 | USD | 0.568 | 0.58 | 0.49 | 0.507 | 0.507 | -0.073 (-12.59%) | 264,000 |
12 Oct 2023 | USD | 0.61 | 0.61 | 0.46 | 0.58 | 0.58 | -0.026 (-4.29%) | 343,200 |
11 Oct 2023 | USD | 0.56 | 0.675 | 0.55 | 0.606 | 0.606 | +0.106 (+21.20%) | 1,346,400 |
10 Oct 2023 | USD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | -0.071 (-12.43%) | 58,200 |
9 Oct 2023 | USD | 0.495 | 0.6 | 0.495 | 0.571 | 0.571 | +0.069 (+13.75%) | 81,000 |
6 Oct 2023 | USD | 0.43 | 0.506 | 0.43 | 0.502 | 0.502 | +0.022 (+4.58%) | 99,600 |
5 Oct 2023 | USD | 0.481 | 0.5 | 0.46 | 0.48 | 0.48 | -0.001 (-0.21%) | 17,200 |
4 Oct 2023 | USD | 0.462 | 0.516 | 0.454 | 0.481 | 0.481 | +0.019 (+4.11%) | 39,500 |
3 Oct 2023 | USD | 0.462 | 0.485 | 0.462 | 0.462 | 0.462 | -0.026 (-5.33%) | 12,200 |
2 Oct 2023 | USD | 0.464 | 0.51 | 0.44 | 0.488 | 0.488 | +0.006 (+1.24%) | 40,500 |
29 Sep 2023 | USD | 0.5 | 0.505 | 0.481 | 0.482 | 0.482 | -0.018 (-3.60%) | 10,900 |
28 Sep 2023 | USD | 0.491 | 0.52 | 0.491 | 0.5 | 0.5 | -0.001 (-0.20%) | 34,200 |
27 Sep 2023 | USD | 0.47 | 0.52 | 0.47 | 0.501 | 0.501 | +0.006 (+1.21%) | 69,500 |
26 Sep 2023 | USD | 0.46 | 0.525 | 0.46 | 0.495 | 0.495 | +0.035 (+7.61%) | 25,200 |
25 Sep 2023 | USD | 0.491 | 0.506 | 0.46 | 0.46 | 0.46 | -0.033 (-6.69%) | 54,800 |
22 Sep 2023 | USD | 0.493 | 0.512 | 0.491 | 0.493 | 0.493 | -0.014 (-2.76%) | 16,900 |
21 Sep 2023 | USD | 0.535 | 0.535 | 0.447 | 0.507 | 0.507 | -0.008 (-1.55%) | 111,600 |
20 Sep 2023 | USD | 0.537 | 0.56 | 0.48 | 0.515 | 0.515 | +0.004 (+0.78%) | 86,100 |
19 Sep 2023 | USD | 0.483 | 0.56 | 0.45 | 0.511 | 0.511 | +0.036 (+7.58%) | 230,100 |
18 Sep 2023 | USD | 0.375 | 0.475 | 0.375 | 0.475 | 0.475 | +0.083 (+21.17%) | 190,600 |
15 Sep 2023 | USD | 0.39 | 0.394 | 0.36 | 0.392 | 0.392 | +0.003 (+0.77%) | 59,100 |
14 Sep 2023 | USD | 0.3685 | 0.39 | 0.3406 | 0.389 | 0.389 | +0.019 (+5.14%) | 75,132 |
13 Sep 2023 | USD | 0.3899 | 0.39 | 0.369 | 0.37 | 0.37 | -0.006 (-1.65%) | 34,240 |
12 Sep 2023 | USD | 0.3976 | 0.3976 | 0.36 | 0.3762 | 0.3762 | -0.034 (-8.22%) | 38,041 |
11 Sep 2023 | USD | 0.4151 | 0.4151 | 0.3366 | 0.4099 | 0.4099 | +0.013 (+3.17%) | 150,818 |
8 Sep 2023 | USD | 0.411 | 0.4189 | 0.3701 | 0.3973 | 0.3973 | +0 (+0.08%) | 27,952 |
7 Sep 2023 | USD | 0.4005 | 0.412 | 0.3597 | 0.397 | 0.397 | -0.004 (-0.87%) | 45,263 |
6 Sep 2023 | USD | 0.43 | 0.43 | 0.3725 | 0.4005 | 0.4005 | +0.015 (+4.03%) | 24,679 |
5 Sep 2023 | USD | 0.42 | 0.43 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 71,202 |