Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | USD | 0.198 | 0.23 | 0.19 | 0.195 | 0.975 | -0.001 (-0.51%) | 316,300 |
25 Oct 2023 | USD | 0.21 | 0.21 | 0.19 | 0.196 | 0.98 | -0.009 (-4.39%) | 23,000 |
24 Oct 2023 | USD | 0.201 | 0.209 | 0.195 | 0.205 | 1.025 | +0.004 (+1.99%) | 27,400 |
23 Oct 2023 | USD | 0.208 | 0.208 | 0.19 | 0.201 | 1.005 | -0.009 (-4.29%) | 36,600 |
20 Oct 2023 | USD | 0.22 | 0.225 | 0.201 | 0.21 | 1.05 | -0.014 (-6.25%) | 38,100 |
19 Oct 2023 | USD | 0.215 | 0.237 | 0.205 | 0.224 | 1.12 | -0.01 (-4.27%) | 299,900 |
18 Oct 2023 | USD | 0.228 | 0.235 | 0.223 | 0.234 | 1.17 | +0.012 (+5.41%) | 31,500 |
17 Oct 2023 | USD | 0.233 | 0.236 | 0.21 | 0.222 | 1.11 | -0.014 (-5.93%) | 107,800 |
16 Oct 2023 | USD | 0.224 | 0.277 | 0.21 | 0.236 | 1.18 | +0.005 (+2.16%) | 440,000 |
13 Oct 2023 | USD | 0.236 | 0.267 | 0.231 | 0.231 | 1.155 | -0.015 (-6.10%) | 192,100 |
12 Oct 2023 | USD | 0.319 | 0.32 | 0.221 | 0.246 | 1.23 | -0.064 (-20.65%) | 1,286,000 |
11 Oct 2023 | USD | 0.25 | 0.31 | 0.212 | 0.31 | 1.55 | +0.06 (+24%) | 684,600 |
10 Oct 2023 | USD | 0.23 | 0.26 | 0.224 | 0.25 | 1.25 | +0.01 (+4.17%) | 52,000 |
9 Oct 2023 | USD | 0.242 | 0.247 | 0.22 | 0.24 | 1.2 | -0.008 (-3.23%) | 85,900 |
6 Oct 2023 | USD | 0.235 | 0.251 | 0.235 | 0.248 | 1.24 | +0.008 (+3.33%) | 18,600 |
5 Oct 2023 | USD | 0.24 | 0.24 | 0.23 | 0.24 | 1.2 | 0.0 (0.0%) | 9,500 |
4 Oct 2023 | USD | 0.226 | 0.25 | 0.226 | 0.24 | 1.2 | +0.004 (+1.69%) | 20,100 |
3 Oct 2023 | USD | 0.248 | 0.248 | 0.211 | 0.236 | 1.18 | -0.021 (-8.17%) | 36,900 |
2 Oct 2023 | USD | 0.266 | 0.266 | 0.24 | 0.257 | 1.285 | -0.006 (-2.28%) | 13,200 |
29 Sep 2023 | USD | 0.273 | 0.273 | 0.24 | 0.263 | 1.315 | -0.007 (-2.59%) | 218,000 |
28 Sep 2023 | USD | 0.255 | 0.27 | 0.245 | 0.27 | 1.35 | +0.022 (+8.87%) | 222,400 |
27 Sep 2023 | USD | 0.24 | 0.265 | 0.229 | 0.248 | 1.24 | +0.008 (+3.33%) | 65,600 |
26 Sep 2023 | USD | 0.251 | 0.27 | 0.24 | 0.24 | 1.2 | -0.017 (-6.61%) | 14,100 |
25 Sep 2023 | USD | 0.24 | 0.27 | 0.236 | 0.257 | 1.285 | +0.004 (+1.58%) | 31,300 |
22 Sep 2023 | USD | 0.283 | 0.285 | 0.253 | 0.253 | 1.265 | -0.016 (-5.95%) | 30,800 |
21 Sep 2023 | USD | 0.27 | 0.27 | 0.255 | 0.269 | 1.345 | +0.004 (+1.51%) | 5,500 |
20 Sep 2023 | USD | 0.278 | 0.287 | 0.265 | 0.265 | 1.325 | -0.013 (-4.68%) | 22,900 |
19 Sep 2023 | USD | 0.275 | 0.295 | 0.268 | 0.278 | 1.39 | -0.002 (-0.71%) | 43,500 |
18 Sep 2023 | USD | 0.282 | 0.291 | 0.272 | 0.28 | 1.4 | -0.002 (-0.71%) | 14,500 |
15 Sep 2023 | USD | 0.28 | 0.3 | 0.269 | 0.282 | 1.41 | -0.017 (-5.69%) | 59,800 |