Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 0.426 | 0.44 | 0.338 | 0.363 | 4.356 | -0.057 (-13.57%) | 494,600 |
27 Sep 2023 | USD | 0.348 | 0.44 | 0.33 | 0.42 | 5.04 | +0.065 (+18.31%) | 1,126,900 |
26 Sep 2023 | USD | 0.321 | 0.378 | 0.3 | 0.355 | 4.26 | +0.029 (+8.90%) | 402,700 |
25 Sep 2023 | USD | 0.315 | 0.35 | 0.3 | 0.326 | 3.912 | +0.018 (+5.84%) | 400,400 |
22 Sep 2023 | USD | 0.312 | 0.326 | 0.282 | 0.308 | 3.696 | +0.002 (+0.65%) | 1,503,500 |
21 Sep 2023 | USD | 0.325 | 0.33 | 0.3 | 0.306 | 3.672 | -0.029 (-8.66%) | 292,300 |
20 Sep 2023 | USD | 0.322 | 0.34 | 0.315 | 0.335 | 4.02 | +0.018 (+5.68%) | 594,000 |
19 Sep 2023 | USD | 0.356 | 0.372 | 0.31 | 0.317 | 3.804 | -0.024 (-7.04%) | 284,200 |
18 Sep 2023 | USD | 0.38 | 0.38 | 0.34 | 0.341 | 4.092 | -0.016 (-4.48%) | 181,900 |
15 Sep 2023 | USD | 0.366 | 0.376 | 0.322 | 0.357 | 4.284 | +0.004 (+1.13%) | 242,000 |
14 Sep 2023 | USD | 0.362 | 0.39 | 0.332 | 0.353 | 4.236 | -0.021 (-5.61%) | 416,700 |
13 Sep 2023 | USD | 0.4 | 0.4 | 0.333 | 0.374 | 4.488 | -0.035 (-8.56%) | 403,700 |
12 Sep 2023 | USD | 0.387 | 0.416 | 0.36 | 0.409 | 4.908 | +0.022 (+5.68%) | 606,800 |
11 Sep 2023 | USD | 0.383 | 0.482 | 0.361 | 0.387 | 4.644 | -0.016 (-3.97%) | 1,794,800 |
8 Sep 2023 | USD | 0.406 | 0.42 | 0.371 | 0.403 | 4.836 | +0.005 (+1.26%) | 70,600 |
7 Sep 2023 | USD | 0.438 | 0.44 | 0.36 | 0.398 | 4.776 | -0.05 (-11.16%) | 261,200 |
6 Sep 2023 | USD | 0.405 | 0.5 | 0.39 | 0.448 | 5.376 | +0.047 (+11.72%) | 1,325,600 |
5 Sep 2023 | USD | 0.432 | 0.433 | 0.401 | 0.401 | 4.812 | -0.02 (-4.75%) | 167,300 |
1 Sep 2023 | USD | 0.456 | 0.466 | 0.421 | 0.421 | 5.052 | -0.019 (-4.32%) | 51,900 |
31 Aug 2023 | USD | 0.423 | 0.46 | 0.414 | 0.44 | 5.28 | +0.009 (+2.09%) | 189,000 |
30 Aug 2023 | USD | 0.383 | 0.449 | 0.381 | 0.431 | 5.172 | +0.036 (+9.11%) | 168,500 |
29 Aug 2023 | USD | 0.479 | 0.51 | 0.373 | 0.395 | 4.74 | -0.045 (-10.23%) | 261,800 |
28 Aug 2023 | USD | 0.456 | 0.48 | 0.434 | 0.44 | 5.28 | +0.018 (+4.27%) | 140,600 |
25 Aug 2023 | USD | 0.477 | 0.477 | 0.41 | 0.422 | 5.064 | -0.033 (-7.25%) | 74,300 |
24 Aug 2023 | USD | 0.504 | 0.603 | 0.341 | 0.455 | 5.46 | -0.075 (-14.15%) | 240,100 |
23 Aug 2023 | USD | 0.535 | 0.537 | 0.52 | 0.53 | 6.36 | +0.01 (+1.92%) | 21,600 |
22 Aug 2023 | USD | 0.536 | 0.6 | 0.52 | 0.52 | 6.24 | -0.015 (-2.80%) | 29,600 |
21 Aug 2023 | USD | 0.548 | 0.56 | 0.523 | 0.535 | 6.42 | -0.001 (-0.19%) | 16,400 |
18 Aug 2023 | USD | 0.539 | 0.56 | 0.52 | 0.536 | 6.432 | +0.001 (+0.19%) | 15,700 |
17 Aug 2023 | USD | 0.596 | 0.596 | 0.52 | 0.535 | 6.42 | -0.088 (-14.13%) | 103,900 |