Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 0.363 | 0.38 | 0.349 | 0.365 | 0.365 | -0.001 (-0.27%) | 240,900 |
11 Oct 2023 | USD | 0.385 | 0.39 | 0.356 | 0.366 | 0.366 | -0.014 (-3.68%) | 174,800 |
10 Oct 2023 | USD | 0.39 | 0.394 | 0.369 | 0.38 | 0.38 | -0.006 (-1.55%) | 322,700 |
9 Oct 2023 | USD | 0.383 | 0.4 | 0.37 | 0.386 | 0.386 | -0.004 (-1.03%) | 220,600 |
6 Oct 2023 | USD | 0.394 | 0.41 | 0.376 | 0.39 | 0.39 | -0.01 (-2.50%) | 214,200 |
5 Oct 2023 | USD | 0.395 | 0.429 | 0.39 | 0.4 | 0.4 | -0.011 (-2.68%) | 244,900 |
4 Oct 2023 | USD | 0.41 | 0.42 | 0.39 | 0.411 | 0.411 | -0.004 (-0.96%) | 148,600 |
3 Oct 2023 | USD | 0.429 | 0.429 | 0.4 | 0.415 | 0.415 | -0.017 (-3.94%) | 284,200 |
2 Oct 2023 | USD | 0.43 | 0.459 | 0.43 | 0.432 | 0.432 | -0.004 (-0.92%) | 125,000 |
29 Sep 2023 | USD | 0.422 | 0.454 | 0.422 | 0.436 | 0.436 | -0.004 (-0.91%) | 221,300 |
28 Sep 2023 | USD | 0.439 | 0.445 | 0.41 | 0.44 | 0.44 | +0.002 (+0.46%) | 270,000 |
27 Sep 2023 | USD | 0.45 | 0.455 | 0.422 | 0.438 | 0.438 | 0.0 (0.0%) | 561,900 |
26 Sep 2023 | USD | 0.451 | 0.465 | 0.435 | 0.438 | 0.438 | -0.012 (-2.67%) | 185,500 |
25 Sep 2023 | USD | 0.441 | 0.48 | 0.431 | 0.45 | 0.45 | -0.01 (-2.17%) | 487,500 |
22 Sep 2023 | USD | 0.47 | 0.47 | 0.443 | 0.46 | 0.46 | -0.01 (-2.13%) | 69,300 |
21 Sep 2023 | USD | 0.46 | 0.48 | 0.427 | 0.47 | 0.47 | +0.002 (+0.43%) | 365,100 |
20 Sep 2023 | USD | 0.47 | 0.489 | 0.461 | 0.468 | 0.468 | -0.012 (-2.50%) | 181,700 |
19 Sep 2023 | USD | 0.499 | 0.512 | 0.462 | 0.48 | 0.48 | -0.019 (-3.81%) | 199,000 |
18 Sep 2023 | USD | 0.505 | 0.51 | 0.47 | 0.499 | 0.499 | -0.011 (-2.16%) | 264,500 |
15 Sep 2023 | USD | 0.51 | 0.545 | 0.505 | 0.51 | 0.51 | +0.019 (+3.87%) | 872,100 |
14 Sep 2023 | USD | 0.482 | 0.519 | 0.48 | 0.491 | 0.491 | +0.006 (+1.24%) | 667,300 |
13 Sep 2023 | USD | 0.479 | 0.491 | 0.456 | 0.485 | 0.485 | +0.01 (+2.11%) | 387,500 |
12 Sep 2023 | USD | 0.476 | 0.49 | 0.451 | 0.475 | 0.475 | -0.005 (-1.04%) | 692,900 |
11 Sep 2023 | USD | 0.48 | 0.49 | 0.446 | 0.48 | 0.48 | +0.001 (+0.21%) | 508,900 |
8 Sep 2023 | USD | 0.45 | 0.5 | 0.425 | 0.479 | 0.479 | +0.029 (+6.44%) | 720,500 |
7 Sep 2023 | USD | 0.422 | 0.45 | 0.406 | 0.45 | 0.45 | +0.021 (+4.90%) | 796,200 |
6 Sep 2023 | USD | 0.455 | 0.489 | 0.373 | 0.429 | 0.429 | -0.026 (-5.71%) | 1,271,600 |
5 Sep 2023 | USD | 0.424 | 0.475 | 0.381 | 0.455 | 0.455 | +0.031 (+7.31%) | 1,436,300 |
1 Sep 2023 | USD | 0.44 | 0.44 | 0.375 | 0.424 | 0.424 | -0.001 (-0.24%) | 608,300 |
31 Aug 2023 | USD | 0.351 | 0.425 | 0.351 | 0.425 | 0.425 | +0.056 (+15.18%) | 1,863,100 |