Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.31 | 0.325 | 0.267 | 0.27 | 13.5 | -0.036 (-11.76%) | 166,000 |
4 Oct 2023 | USD | 0.34 | 0.376 | 0.297 | 0.306 | 15.3 | -0.051 (-14.29%) | 440,500 |
3 Oct 2023 | USD | 0.36 | 0.382 | 0.357 | 0.357 | 17.85 | -0.024 (-6.30%) | 101,200 |
2 Oct 2023 | USD | 0.37 | 0.414 | 0.37 | 0.381 | 19.05 | +0.011 (+2.97%) | 42,300 |
29 Sep 2023 | USD | 0.39 | 0.41 | 0.37 | 0.37 | 18.5 | -0.001 (-0.27%) | 108,100 |
28 Sep 2023 | USD | 0.378 | 0.42 | 0.37 | 0.371 | 18.55 | -0.014 (-3.64%) | 112,500 |
27 Sep 2023 | USD | 0.401 | 0.43 | 0.381 | 0.385 | 19.25 | -0.004 (-1.03%) | 67,300 |
26 Sep 2023 | USD | 0.36 | 0.419 | 0.36 | 0.389 | 19.45 | +0.029 (+8.06%) | 49,200 |
25 Sep 2023 | USD | 0.428 | 0.428 | 0.35 | 0.36 | 18 | -0.021 (-5.51%) | 48,100 |
22 Sep 2023 | USD | 0.381 | 0.43 | 0.381 | 0.381 | 19.05 | -0.014 (-3.54%) | 28,300 |
21 Sep 2023 | USD | 0.381 | 0.433 | 0.377 | 0.395 | 19.75 | 0.0 (0.0%) | 117,600 |
20 Sep 2023 | USD | 0.43 | 0.439 | 0.391 | 0.395 | 19.75 | -0.005 (-1.25%) | 39,300 |
19 Sep 2023 | USD | 0.373 | 0.434 | 0.373 | 0.4 | 20 | +0.016 (+4.17%) | 67,500 |
18 Sep 2023 | USD | 0.445 | 0.445 | 0.371 | 0.384 | 19.2 | -0.04 (-9.43%) | 140,300 |
15 Sep 2023 | USD | 0.424 | 0.45 | 0.424 | 0.424 | 21.2 | +0.001 (+0.24%) | 121,500 |
14 Sep 2023 | USD | 0.43 | 0.437 | 0.422 | 0.423 | 21.15 | -0.002 (-0.47%) | 40,800 |
13 Sep 2023 | USD | 0.43 | 0.44 | 0.425 | 0.425 | 21.25 | -0.005 (-1.16%) | 126,700 |
12 Sep 2023 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 21.5 | -0.009 (-2.05%) | 19,000 |
11 Sep 2023 | USD | 0.44 | 0.45 | 0.43 | 0.439 | 21.95 | +0.006 (+1.39%) | 44,300 |
8 Sep 2023 | USD | 0.432 | 0.449 | 0.43 | 0.433 | 21.65 | -0.002 (-0.46%) | 85,200 |
7 Sep 2023 | USD | 0.45 | 0.45 | 0.431 | 0.435 | 21.75 | -0.014 (-3.12%) | 126,300 |
6 Sep 2023 | USD | 0.47 | 0.479 | 0.43 | 0.449 | 22.45 | 0.0 (0.0%) | 172,000 |
5 Sep 2023 | USD | 0.433 | 0.48 | 0.433 | 0.449 | 22.45 | -0.017 (-3.65%) | 123,300 |
1 Sep 2023 | USD | 0.49 | 0.49 | 0.463 | 0.466 | 23.3 | -0.014 (-2.92%) | 224,800 |
31 Aug 2023 | USD | 0.47 | 0.514 | 0.464 | 0.48 | 24 | +0.003 (+0.63%) | 266,100 |
30 Aug 2023 | USD | 0.469 | 0.499 | 0.469 | 0.477 | 23.85 | -0.002 (-0.42%) | 70,300 |
29 Aug 2023 | USD | 0.47 | 0.493 | 0.45 | 0.479 | 23.95 | +0.009 (+1.91%) | 219,700 |
28 Aug 2023 | USD | 0.48 | 0.51 | 0.462 | 0.47 | 23.5 | 0.0 (0.0%) | 80,300 |
25 Aug 2023 | USD | 0.49 | 0.499 | 0.47 | 0.47 | 23.5 | -0.019 (-3.89%) | 136,000 |
24 Aug 2023 | USD | 0.505 | 0.518 | 0.472 | 0.489 | 24.45 | -0.01 (-2.00%) | 116,000 |