Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.52 | 0.52 | 0.462 | 0.481 | 0.481 | -0.058 (-10.76%) | 90,000 |
10 Oct 2023 | USD | 0.503 | 0.54 | 0.502 | 0.539 | 0.539 | +0.036 (+7.16%) | 48,200 |
9 Oct 2023 | USD | 0.542 | 0.542 | 0.5 | 0.503 | 0.503 | -0.039 (-7.20%) | 25,600 |
6 Oct 2023 | USD | 0.517 | 0.566 | 0.517 | 0.542 | 0.542 | +0.004 (+0.74%) | 10,000 |
5 Oct 2023 | USD | 0.54 | 0.57 | 0.511 | 0.538 | 0.538 | -0.021 (-3.76%) | 25,200 |
4 Oct 2023 | USD | 0.511 | 0.56 | 0.511 | 0.559 | 0.559 | +0.006 (+1.08%) | 14,900 |
3 Oct 2023 | USD | 0.534 | 0.554 | 0.511 | 0.553 | 0.553 | +0.02 (+3.75%) | 10,600 |
2 Oct 2023 | USD | 0.558 | 0.558 | 0.515 | 0.533 | 0.533 | +0.002 (+0.38%) | 23,600 |
29 Sep 2023 | USD | 0.53 | 0.57 | 0.53 | 0.531 | 0.531 | +0.004 (+0.76%) | 8,100 |
28 Sep 2023 | USD | 0.531 | 0.57 | 0.511 | 0.527 | 0.527 | -0.019 (-3.48%) | 61,700 |
27 Sep 2023 | USD | 0.53 | 0.574 | 0.53 | 0.546 | 0.546 | +0.003 (+0.55%) | 7,600 |
26 Sep 2023 | USD | 0.57 | 0.57 | 0.527 | 0.543 | 0.543 | -0.031 (-5.40%) | 20,600 |
25 Sep 2023 | USD | 0.54 | 0.574 | 0.53 | 0.574 | 0.574 | +0.034 (+6.30%) | 16,900 |
22 Sep 2023 | USD | 0.56 | 0.6 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 100,900 |
21 Sep 2023 | USD | 0.518 | 0.535 | 0.5 | 0.53 | 0.53 | -0.015 (-2.75%) | 26,700 |
20 Sep 2023 | USD | 0.535 | 0.572 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 14,800 |
19 Sep 2023 | USD | 0.655 | 0.655 | 0.5 | 0.55 | 0.55 | -0.096 (-14.86%) | 184,300 |
18 Sep 2023 | USD | 0.63 | 0.662 | 0.623 | 0.646 | 0.646 | +0.02 (+3.19%) | 64,900 |
15 Sep 2023 | USD | 0.623 | 0.694 | 0.623 | 0.626 | 0.626 | -0.04 (-6.01%) | 14,000 |
14 Sep 2023 | USD | 0.66 | 0.68 | 0.639 | 0.666 | 0.666 | +0.026 (+4.06%) | 8,400 |
13 Sep 2023 | USD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 13,700 |
12 Sep 2023 | USD | 0.67 | 0.683 | 0.635 | 0.65 | 0.65 | -0.045 (-6.47%) | 63,100 |
11 Sep 2023 | USD | 0.677 | 0.695 | 0.67 | 0.695 | 0.695 | -0.006 (-0.86%) | 10,100 |
8 Sep 2023 | USD | 0.715 | 0.715 | 0.671 | 0.701 | 0.701 | -0.029 (-3.97%) | 10,500 |
7 Sep 2023 | USD | 0.691 | 0.73 | 0.685 | 0.73 | 0.73 | +0.011 (+1.53%) | 12,100 |
6 Sep 2023 | USD | 0.684 | 0.73 | 0.684 | 0.719 | 0.719 | +0.019 (+2.71%) | 8,700 |
5 Sep 2023 | USD | 0.703 | 0.71 | 0.681 | 0.7 | 0.7 | -0.011 (-1.55%) | 69,900 |
1 Sep 2023 | USD | 0.712 | 0.739 | 0.694 | 0.711 | 0.711 | -0.001 (-0.14%) | 18,400 |
31 Aug 2023 | USD | 0.72 | 0.73 | 0.69 | 0.712 | 0.712 | -0.027 (-3.65%) | 27,700 |
30 Aug 2023 | USD | 0.7 | 0.74 | 0.7 | 0.739 | 0.739 | +0.019 (+2.64%) | 23,000 |