Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.48 | 0.53 | 0.47 | 0.51 | 5.1 | +0.03 (+6.25%) | 292,900 |
9 Oct 2023 | USD | 0.45 | 0.49 | 0.44 | 0.48 | 4.8 | +0.04 (+9.09%) | 235,800 |
6 Oct 2023 | USD | 0.45 | 0.46 | 0.44 | 0.44 | 4.4 | -0.01 (-2.22%) | 140,000 |
5 Oct 2023 | USD | 0.45 | 0.49 | 0.44 | 0.45 | 4.5 | 0.0 (0.0%) | 164,100 |
4 Oct 2023 | USD | 0.45 | 0.48 | 0.44 | 0.45 | 4.5 | -0.01 (-2.17%) | 146,800 |
3 Oct 2023 | USD | 0.48 | 0.49 | 0.45 | 0.46 | 4.6 | -0.02 (-4.17%) | 141,600 |
2 Oct 2023 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 268,800 |
29 Sep 2023 | USD | 0.51 | 0.51 | 0.47 | 0.48 | 4.8 | -0.02 (-4%) | 257,700 |
28 Sep 2023 | USD | 0.51 | 0.52 | 0.48 | 0.5 | 5 | +0.01 (+2.04%) | 101,000 |
27 Sep 2023 | USD | 0.48 | 0.51 | 0.48 | 0.49 | 4.9 | +0.01 (+2.08%) | 106,000 |
26 Sep 2023 | USD | 0.49 | 0.51 | 0.47 | 0.48 | 4.8 | -0.01 (-2.04%) | 227,800 |
25 Sep 2023 | USD | 0.5 | 0.52 | 0.49 | 0.49 | 4.9 | -0.03 (-5.77%) | 158,500 |
22 Sep 2023 | USD | 0.53 | 0.55 | 0.52 | 0.52 | 5.2 | -0.02 (-3.70%) | 150,500 |
21 Sep 2023 | USD | 0.53 | 0.55 | 0.52 | 0.54 | 5.4 | 0.0 (0.0%) | 64,900 |
20 Sep 2023 | USD | 0.57 | 0.57 | 0.53 | 0.54 | 5.4 | -0.01 (-1.82%) | 70,900 |
19 Sep 2023 | USD | 0.54 | 0.58 | 0.52 | 0.55 | 5.5 | -0.02 (-3.51%) | 1,038,700 |
18 Sep 2023 | USD | 0.56 | 0.58 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 99,200 |
15 Sep 2023 | USD | 0.59 | 0.63 | 0.57 | 0.57 | 5.7 | -0.03 (-5%) | 610,300 |
14 Sep 2023 | USD | 0.57 | 0.61 | 0.56 | 0.6 | 6 | +0.01 (+1.69%) | 651,200 |
13 Sep 2023 | USD | 0.58 | 0.61 | 0.57 | 0.59 | 5.9 | +0.02 (+3.51%) | 104,200 |
12 Sep 2023 | USD | 0.56 | 0.58 | 0.54 | 0.57 | 5.7 | +0.01 (+1.79%) | 139,000 |
11 Sep 2023 | USD | 0.54 | 0.57 | 0.53 | 0.56 | 5.6 | 0.0 (0.0%) | 128,800 |
8 Sep 2023 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 5.6 | 0.0 (0.0%) | 69,200 |
7 Sep 2023 | USD | 0.56 | 0.58 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 205,900 |
6 Sep 2023 | USD | 0.59 | 0.59 | 0.57 | 0.58 | 5.8 | 0.0 (0.0%) | 93,700 |
5 Sep 2023 | USD | 0.57 | 0.58 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 208,400 |
1 Sep 2023 | USD | 0.6 | 0.6 | 0.56 | 0.57 | 5.7 | -0.03 (-5%) | 149,100 |
31 Aug 2023 | USD | 0.58 | 0.61 | 0.58 | 0.6 | 6 | +0.02 (+3.45%) | 152,300 |
30 Aug 2023 | USD | 0.6 | 0.62 | 0.57 | 0.58 | 5.8 | -0.02 (-3.33%) | 198,500 |
29 Aug 2023 | USD | 0.58 | 0.62 | 0.57 | 0.6 | 6 | +0.02 (+3.45%) | 367,400 |