Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,703,500 |
4 Oct 2023 | USD | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 1,792,300 |
3 Oct 2023 | USD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,152,500 |
2 Oct 2023 | USD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 805,000 |
29 Sep 2023 | USD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 977,700 |
28 Sep 2023 | USD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 957,500 |
27 Sep 2023 | USD | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,954,200 |
26 Sep 2023 | USD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 2,789,500 |
25 Sep 2023 | USD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 642,700 |
22 Sep 2023 | USD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 819,700 |
21 Sep 2023 | USD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,451,000 |
20 Sep 2023 | USD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 326,400 |
19 Sep 2023 | USD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 544,500 |
18 Sep 2023 | USD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 730,400 |
15 Sep 2023 | USD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 853,700 |
14 Sep 2023 | USD | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 4,576,800 |
13 Sep 2023 | USD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,007,400 |
12 Sep 2023 | USD | 0.69 | 0.73 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 939,400 |
11 Sep 2023 | USD | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -0.04 (-5.48%) | 2,287,200 |
8 Sep 2023 | USD | 0.72 | 0.78 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 5,860,300 |
7 Sep 2023 | USD | 0.65 | 0.73 | 0.64 | 0.72 | 0.72 | +0.06 (+9.09%) | 5,524,100 |
6 Sep 2023 | USD | 0.62 | 0.66 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 1,338,900 |
5 Sep 2023 | USD | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 915,300 |
1 Sep 2023 | USD | 0.62 | 0.65 | 0.58 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,067,200 |
31 Aug 2023 | USD | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 4,121,100 |
30 Aug 2023 | USD | 0.56 | 0.65 | 0.54 | 0.61 | 0.61 | +0.06 (+10.91%) | 3,462,400 |
29 Aug 2023 | USD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,348,000 |
28 Aug 2023 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 1,011,100 |
25 Aug 2023 | USD | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 2,302,700 |
24 Aug 2023 | USD | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,338,700 |