Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.423 | 0.45 | 0.4 | 0.44 | 3.08 | +0.024 (+5.77%) | 32,300 |
9 Oct 2023 | USD | 0.393 | 0.445 | 0.393 | 0.416 | 2.912 | -0.019 (-4.37%) | 2,200 |
6 Oct 2023 | USD | 0.417 | 0.455 | 0.417 | 0.435 | 3.045 | -0.002 (-0.46%) | 20,300 |
5 Oct 2023 | USD | 0.437 | 0.437 | 0.424 | 0.437 | 3.059 | 0.0 (0.0%) | 9,200 |
4 Oct 2023 | USD | 0.426 | 0.459 | 0.426 | 0.437 | 3.059 | -0.023 (-5.00%) | 2,800 |
3 Oct 2023 | USD | 0.44 | 0.46 | 0.415 | 0.46 | 3.22 | -0.01 (-2.13%) | 9,800 |
2 Oct 2023 | USD | 0.468 | 0.49 | 0.41 | 0.47 | 3.29 | -0.013 (-2.69%) | 22,600 |
29 Sep 2023 | USD | 0.51 | 0.51 | 0.455 | 0.483 | 3.381 | +0.017 (+3.65%) | 12,800 |
28 Sep 2023 | USD | 0.48 | 0.48 | 0.465 | 0.466 | 3.262 | -0.014 (-2.92%) | 9,700 |
27 Sep 2023 | USD | 0.471 | 0.491 | 0.471 | 0.48 | 3.36 | +0.009 (+1.91%) | 8,500 |
26 Sep 2023 | USD | 0.461 | 0.499 | 0.45 | 0.471 | 3.297 | +0.009 (+1.95%) | 5,700 |
25 Sep 2023 | USD | 0.44 | 0.47 | 0.44 | 0.462 | 3.234 | +0.004 (+0.87%) | 7,300 |
22 Sep 2023 | USD | 0.44 | 0.47 | 0.44 | 0.458 | 3.206 | +0.008 (+1.78%) | 8,000 |
21 Sep 2023 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 3.15 | -0.001 (-0.22%) | 8,900 |
20 Sep 2023 | USD | 0.451 | 0.455 | 0.451 | 0.451 | 3.157 | -0.008 (-1.74%) | 2,000 |
19 Sep 2023 | USD | 0.454 | 0.5 | 0.45 | 0.459 | 3.213 | +0.005 (+1.10%) | 21,500 |
18 Sep 2023 | USD | 0.48 | 0.49 | 0.454 | 0.454 | 3.178 | -0.035 (-7.16%) | 10,500 |
15 Sep 2023 | USD | 0.48 | 0.5 | 0.44 | 0.489 | 3.423 | +0.009 (+1.87%) | 63,100 |
14 Sep 2023 | USD | 0.481 | 0.495 | 0.461 | 0.48 | 3.36 | -0.005 (-1.03%) | 43,400 |
13 Sep 2023 | USD | 0.491 | 0.499 | 0.484 | 0.485 | 3.395 | +0.005 (+1.04%) | 76,400 |
12 Sep 2023 | USD | 0.47 | 0.5 | 0.465 | 0.48 | 3.36 | +0.005 (+1.05%) | 35,300 |
11 Sep 2023 | USD | 0.461 | 0.502 | 0.461 | 0.475 | 3.325 | 0.0 (0.0%) | 19,500 |
8 Sep 2023 | USD | 0.48 | 0.49 | 0.471 | 0.475 | 3.325 | -0.012 (-2.46%) | 30,500 |
7 Sep 2023 | USD | 0.5 | 0.5 | 0.47 | 0.487 | 3.409 | +0.011 (+2.31%) | 9,500 |
6 Sep 2023 | USD | 0.48 | 0.5 | 0.476 | 0.476 | 3.332 | -0.014 (-2.86%) | 52,400 |
5 Sep 2023 | USD | 0.493 | 0.493 | 0.471 | 0.49 | 3.43 | -0.01 (-2%) | 5,100 |
1 Sep 2023 | USD | 0.48 | 0.51 | 0.48 | 0.5 | 3.5 | +0.004 (+0.81%) | 13,900 |
31 Aug 2023 | USD | 0.49 | 0.52 | 0.481 | 0.496 | 3.472 | -0.002 (-0.40%) | 18,200 |
30 Aug 2023 | USD | 0.51 | 0.51 | 0.481 | 0.498 | 3.486 | -0.022 (-4.23%) | 30,600 |
29 Aug 2023 | USD | 0.505 | 0.55 | 0.49 | 0.52 | 3.64 | -0.004 (-0.76%) | 30,800 |