Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.6 | 0.65 | 0.6 | 0.64 | 0.64 | +0.06 (+10.34%) | 398,700 |
9 Oct 2023 | USD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 103,900 |
6 Oct 2023 | USD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 302,000 |
5 Oct 2023 | USD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 226,700 |
4 Oct 2023 | USD | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,212,300 |
3 Oct 2023 | USD | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 479,200 |
2 Oct 2023 | USD | 0.67 | 0.69 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 238,300 |
29 Sep 2023 | USD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 97,200 |
28 Sep 2023 | USD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 256,400 |
27 Sep 2023 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 321,200 |
26 Sep 2023 | USD | 0.7 | 0.7 | 0.64 | 0.68 | 0.68 | -0.01 (-1.45%) | 480,200 |
25 Sep 2023 | USD | 0.62 | 0.7 | 0.62 | 0.69 | 0.69 | +0.03 (+4.55%) | 476,500 |
22 Sep 2023 | USD | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | +0.04 (+6.45%) | 231,600 |
21 Sep 2023 | USD | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 248,800 |
20 Sep 2023 | USD | 0.63 | 0.67 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 533,000 |
19 Sep 2023 | USD | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 846,800 |
18 Sep 2023 | USD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 109,700 |
15 Sep 2023 | USD | 0.65 | 0.69 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 352,000 |
14 Sep 2023 | USD | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,000,600 |
13 Sep 2023 | USD | 0.6 | 0.66 | 0.6 | 0.65 | 0.65 | +0.06 (+10.17%) | 557,900 |
12 Sep 2023 | USD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 927,100 |
11 Sep 2023 | USD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 799,400 |
8 Sep 2023 | USD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 145,000 |
7 Sep 2023 | USD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 149,500 |
6 Sep 2023 | USD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 274,600 |
5 Sep 2023 | USD | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 607,000 |
1 Sep 2023 | USD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 132,900 |
31 Aug 2023 | USD | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 310,500 |
30 Aug 2023 | USD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 99,300 |
29 Aug 2023 | USD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 108,500 |