Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.473 | 0.52 | 0.473 | 0.48 | 0.48 | -0.008 (-1.64%) | 119,000 |
10 Oct 2023 | USD | 0.485 | 0.56 | 0.46 | 0.488 | 0.488 | -0.012 (-2.40%) | 262,900 |
9 Oct 2023 | USD | 0.543 | 0.55 | 0.455 | 0.5 | 0.5 | -0.06 (-10.71%) | 156,800 |
6 Oct 2023 | USD | 0.55 | 0.61 | 0.545 | 0.56 | 0.56 | +0.03 (+5.66%) | 289,900 |
5 Oct 2023 | USD | 0.43 | 0.55 | 0.4 | 0.53 | 0.53 | +0.11 (+26.19%) | 559,300 |
4 Oct 2023 | USD | 0.376 | 0.43 | 0.366 | 0.42 | 0.42 | +0.05 (+13.51%) | 44,700 |
3 Oct 2023 | USD | 0.332 | 0.384 | 0.332 | 0.37 | 0.37 | +0.03 (+8.82%) | 52,700 |
2 Oct 2023 | USD | 0.34 | 0.377 | 0.328 | 0.34 | 0.34 | -0.006 (-1.73%) | 109,600 |
29 Sep 2023 | USD | 0.36 | 0.384 | 0.336 | 0.346 | 0.346 | +0.001 (+0.29%) | 158,600 |
28 Sep 2023 | USD | 0.34 | 0.379 | 0.323 | 0.345 | 0.345 | -0.014 (-3.90%) | 331,700 |
27 Sep 2023 | USD | 0.292 | 0.488 | 0.292 | 0.359 | 0.359 | +0.067 (+22.95%) | 3,759,400 |
26 Sep 2023 | USD | 0.287 | 0.313 | 0.28 | 0.292 | 0.292 | +0.002 (+0.69%) | 80,400 |
25 Sep 2023 | USD | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 82,800 |
22 Sep 2023 | USD | 0.29 | 0.34 | 0.285 | 0.285 | 0.285 | +0.003 (+1.06%) | 127,000 |
21 Sep 2023 | USD | 0.303 | 0.306 | 0.28 | 0.282 | 0.282 | -0.024 (-7.84%) | 126,800 |
20 Sep 2023 | USD | 0.315 | 0.341 | 0.293 | 0.306 | 0.306 | -0.009 (-2.86%) | 88,100 |
19 Sep 2023 | USD | 0.32 | 0.356 | 0.309 | 0.315 | 0.315 | -0.016 (-4.83%) | 105,900 |
18 Sep 2023 | USD | 0.339 | 0.36 | 0.317 | 0.331 | 0.331 | -0.018 (-5.16%) | 150,600 |
15 Sep 2023 | USD | 0.352 | 0.379 | 0.346 | 0.349 | 0.349 | -0.031 (-8.16%) | 69,000 |
14 Sep 2023 | USD | 0.388 | 0.4 | 0.351 | 0.38 | 0.38 | -0.003 (-0.78%) | 283,400 |
13 Sep 2023 | USD | 0.385 | 0.393 | 0.361 | 0.383 | 0.383 | -0.007 (-1.79%) | 98,300 |
12 Sep 2023 | USD | 0.391 | 0.4 | 0.39 | 0.39 | 0.39 | -0.008 (-2.01%) | 49,800 |
11 Sep 2023 | USD | 0.401 | 0.419 | 0.38 | 0.398 | 0.398 | -0.012 (-2.93%) | 60,600 |
8 Sep 2023 | USD | 0.391 | 0.415 | 0.382 | 0.41 | 0.41 | +0.028 (+7.33%) | 28,600 |
7 Sep 2023 | USD | 0.402 | 0.41 | 0.38 | 0.382 | 0.382 | -0.048 (-11.16%) | 46,900 |
6 Sep 2023 | USD | 0.401 | 0.44 | 0.4 | 0.43 | 0.43 | +0.007 (+1.65%) | 39,800 |
5 Sep 2023 | USD | 0.432 | 0.44 | 0.4 | 0.423 | 0.423 | +0.003 (+0.71%) | 44,500 |
1 Sep 2023 | USD | 0.4 | 0.45 | 0.39 | 0.42 | 0.42 | -0.02 (-4.55%) | 176,000 |
31 Aug 2023 | USD | 0.465 | 0.469 | 0.421 | 0.44 | 0.44 | -0.003 (-0.68%) | 50,800 |
30 Aug 2023 | USD | 0.452 | 0.469 | 0.443 | 0.443 | 0.443 | -0.023 (-4.94%) | 24,300 |