Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.355 | 0.38 | 0.355 | 0.367 | 3.67 | +0.002 (+0.55%) | 24,200 |
5 Oct 2023 | USD | 0.365 | 0.38 | 0.36 | 0.365 | 3.65 | 0.0 (0.0%) | 67,300 |
4 Oct 2023 | USD | 0.365 | 0.365 | 0.35 | 0.365 | 3.65 | 0.0 (0.0%) | 26,700 |
3 Oct 2023 | USD | 0.354 | 0.365 | 0.32 | 0.365 | 3.65 | +0.005 (+1.39%) | 76,600 |
2 Oct 2023 | USD | 0.368 | 0.39 | 0.36 | 0.36 | 3.6 | -0.02 (-5.26%) | 22,700 |
29 Sep 2023 | USD | 0.38 | 0.4 | 0.37 | 0.38 | 3.8 | +0.01 (+2.70%) | 62,300 |
28 Sep 2023 | USD | 0.366 | 0.4 | 0.361 | 0.37 | 3.7 | -0.002 (-0.54%) | 100,800 |
27 Sep 2023 | USD | 0.382 | 0.4 | 0.363 | 0.372 | 3.72 | -0.018 (-4.62%) | 60,400 |
26 Sep 2023 | USD | 0.39 | 0.39 | 0.37 | 0.39 | 3.9 | +0.007 (+1.83%) | 69,700 |
25 Sep 2023 | USD | 0.365 | 0.4 | 0.351 | 0.383 | 3.83 | +0.018 (+4.93%) | 151,400 |
22 Sep 2023 | USD | 0.36 | 0.371 | 0.355 | 0.365 | 3.65 | -0.005 (-1.35%) | 34,300 |
21 Sep 2023 | USD | 0.368 | 0.38 | 0.35 | 0.37 | 3.7 | +0.012 (+3.35%) | 197,600 |
20 Sep 2023 | USD | 0.39 | 0.392 | 0.352 | 0.358 | 3.58 | -0.029 (-7.49%) | 76,700 |
19 Sep 2023 | USD | 0.405 | 0.417 | 0.38 | 0.387 | 3.87 | -0.033 (-7.86%) | 75,600 |
18 Sep 2023 | USD | 0.446 | 0.457 | 0.42 | 0.42 | 4.2 | -0.04 (-8.70%) | 38,000 |
15 Sep 2023 | USD | 0.45 | 0.469 | 0.41 | 0.46 | 4.6 | +0.001 (+0.22%) | 148,900 |
14 Sep 2023 | USD | 0.432 | 0.46 | 0.42 | 0.459 | 4.59 | +0.012 (+2.68%) | 143,600 |
13 Sep 2023 | USD | 0.411 | 0.452 | 0.393 | 0.447 | 4.47 | +0.034 (+8.23%) | 352,800 |
12 Sep 2023 | USD | 0.456 | 0.488 | 0.406 | 0.413 | 4.13 | -0.035 (-7.81%) | 625,200 |
11 Sep 2023 | USD | 0.402 | 0.46 | 0.385 | 0.448 | 4.48 | +0.065 (+16.97%) | 914,100 |
8 Sep 2023 | USD | 0.389 | 0.43 | 0.37 | 0.383 | 3.83 | -0.002 (-0.52%) | 271,500 |
7 Sep 2023 | USD | 0.381 | 0.39 | 0.365 | 0.385 | 3.85 | -0.01 (-2.53%) | 116,500 |
6 Sep 2023 | USD | 0.4 | 0.402 | 0.372 | 0.395 | 3.95 | -0.009 (-2.23%) | 143,500 |
5 Sep 2023 | USD | 0.39 | 0.42 | 0.363 | 0.404 | 4.04 | +0.024 (+6.32%) | 352,400 |
1 Sep 2023 | USD | 0.375 | 0.399 | 0.36 | 0.38 | 3.8 | +0.037 (+10.79%) | 665,900 |
31 Aug 2023 | USD | 0.376 | 0.42 | 0.34 | 0.343 | 3.43 | -0.045 (-11.60%) | 972,700 |
30 Aug 2023 | USD | 0.319 | 0.39 | 0.3 | 0.388 | 3.88 | +0.073 (+23.17%) | 1,537,000 |
29 Aug 2023 | USD | 0.32 | 0.32 | 0.281 | 0.315 | 3.15 | +0.005 (+1.61%) | 64,500 |
28 Aug 2023 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 29,600 |
25 Aug 2023 | USD | 0.305 | 0.326 | 0.301 | 0.31 | 3.1 | 0.0 (0.0%) | 36,100 |