Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.373 | 0.41 | 0.32 | 0.32 | 1.6 | -0.07 (-17.95%) | 53,900 |
10 Oct 2023 | USD | 0.402 | 0.49 | 0.36 | 0.39 | 1.95 | -0.016 (-3.94%) | 88,400 |
9 Oct 2023 | USD | 0.424 | 0.424 | 0.396 | 0.406 | 2.03 | -0.005 (-1.22%) | 10,300 |
6 Oct 2023 | USD | 0.505 | 0.53 | 0.391 | 0.411 | 2.055 | -0.039 (-8.67%) | 23,900 |
5 Oct 2023 | USD | 0.51 | 0.62 | 0.432 | 0.45 | 2.25 | -0.09 (-16.67%) | 82,400 |
4 Oct 2023 | USD | 0.646 | 0.69 | 0.501 | 0.54 | 2.7 | -0.14 (-20.59%) | 56,500 |
3 Oct 2023 | USD | 0.695 | 0.7 | 0.642 | 0.68 | 3.4 | -0.01 (-1.45%) | 11,800 |
2 Oct 2023 | USD | 0.71 | 0.71 | 0.656 | 0.69 | 3.45 | -0.006 (-0.86%) | 30,300 |
29 Sep 2023 | USD | 0.7 | 0.7 | 0.67 | 0.696 | 3.48 | +0.036 (+5.45%) | 5,500 |
28 Sep 2023 | USD | 0.641 | 0.7 | 0.641 | 0.66 | 3.3 | +0.007 (+1.07%) | 2,200 |
27 Sep 2023 | USD | 0.7 | 0.7 | 0.653 | 0.653 | 3.265 | -0.002 (-0.31%) | 4,000 |
26 Sep 2023 | USD | 0.69 | 0.7 | 0.655 | 0.655 | 3.275 | -0.025 (-3.68%) | 2,700 |
25 Sep 2023 | USD | 0.699 | 0.72 | 0.643 | 0.68 | 3.4 | -0.017 (-2.44%) | 8,500 |
22 Sep 2023 | USD | 0.67 | 0.7 | 0.64 | 0.697 | 3.485 | +0.041 (+6.25%) | 15,200 |
21 Sep 2023 | USD | 0.719 | 0.719 | 0.64 | 0.656 | 3.28 | -0.063 (-8.76%) | 8,500 |
20 Sep 2023 | USD | 0.68 | 0.723 | 0.669 | 0.719 | 3.595 | +0.024 (+3.45%) | 15,500 |
19 Sep 2023 | USD | 0.67 | 0.725 | 0.65 | 0.695 | 3.475 | +0.024 (+3.58%) | 26,800 |
18 Sep 2023 | USD | 0.685 | 0.685 | 0.65 | 0.671 | 3.355 | -0.002 (-0.30%) | 7,000 |
15 Sep 2023 | USD | 0.685 | 0.72 | 0.65 | 0.673 | 3.365 | -0.052 (-7.17%) | 25,600 |
14 Sep 2023 | USD | 0.694 | 0.73 | 0.69 | 0.725 | 3.625 | -0.001 (-0.14%) | 6,600 |
13 Sep 2023 | USD | 0.694 | 0.74 | 0.694 | 0.726 | 3.63 | -0.014 (-1.89%) | 4,800 |
12 Sep 2023 | USD | 0.72 | 0.74 | 0.68 | 0.74 | 3.7 | +0.01 (+1.37%) | 42,700 |
11 Sep 2023 | USD | 0.699 | 0.788 | 0.65 | 0.73 | 3.65 | +0.041 (+5.95%) | 61,300 |
8 Sep 2023 | USD | 0.669 | 0.7 | 0.621 | 0.689 | 3.445 | +0.036 (+5.51%) | 49,200 |
7 Sep 2023 | USD | 0.598 | 0.669 | 0.598 | 0.653 | 3.265 | +0.04 (+6.53%) | 79,800 |
6 Sep 2023 | USD | 0.62 | 0.64 | 0.581 | 0.613 | 3.065 | -0.008 (-1.29%) | 19,800 |
5 Sep 2023 | USD | 0.618 | 0.639 | 0.582 | 0.621 | 3.105 | +0.002 (+0.32%) | 26,600 |
1 Sep 2023 | USD | 0.58 | 0.62 | 0.573 | 0.619 | 3.095 | +0.047 (+8.22%) | 14,000 |
31 Aug 2023 | USD | 0.6 | 0.6 | 0.55 | 0.572 | 2.86 | +0.005 (+0.88%) | 19,200 |
30 Aug 2023 | USD | 0.599 | 0.599 | 0.566 | 0.567 | 2.835 | -0.023 (-3.90%) | 12,900 |