Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 0.451 | 0.491 | 0.441 | 0.474 | 0.474 | -0.018 (-3.66%) | 368,400 |
16 Oct 2023 | USD | 0.429 | 0.5 | 0.4 | 0.492 | 0.492 | +0.103 (+26.48%) | 847,200 |
13 Oct 2023 | USD | 0.43 | 0.43 | 0.371 | 0.389 | 0.389 | -0.041 (-9.53%) | 1,044,100 |
12 Oct 2023 | USD | 0.45 | 0.47 | 0.41 | 0.43 | 0.43 | -0.04 (-8.51%) | 629,200 |
11 Oct 2023 | USD | 0.5 | 0.52 | 0.451 | 0.47 | 0.47 | -0.008 (-1.67%) | 338,300 |
10 Oct 2023 | USD | 0.55 | 0.62 | 0.46 | 0.478 | 0.478 | -0.08 (-14.34%) | 1,202,300 |
9 Oct 2023 | USD | 0.511 | 0.56 | 0.511 | 0.558 | 0.558 | -0.019 (-3.29%) | 327,200 |
6 Oct 2023 | USD | 0.555 | 0.584 | 0.527 | 0.577 | 0.577 | +0.022 (+3.96%) | 175,700 |
5 Oct 2023 | USD | 0.58 | 0.58 | 0.526 | 0.555 | 0.555 | -0.015 (-2.63%) | 205,000 |
4 Oct 2023 | USD | 0.586 | 0.586 | 0.55 | 0.57 | 0.57 | +0.001 (+0.18%) | 81,200 |
3 Oct 2023 | USD | 0.591 | 0.6 | 0.541 | 0.569 | 0.569 | -0.039 (-6.41%) | 199,500 |
2 Oct 2023 | USD | 0.611 | 0.621 | 0.583 | 0.608 | 0.608 | -0.002 (-0.33%) | 128,500 |
29 Sep 2023 | USD | 0.649 | 0.659 | 0.598 | 0.61 | 0.61 | -0.001 (-0.16%) | 126,300 |
28 Sep 2023 | USD | 0.595 | 0.638 | 0.576 | 0.611 | 0.611 | +0.035 (+6.08%) | 337,600 |
27 Sep 2023 | USD | 0.655 | 0.655 | 0.565 | 0.576 | 0.576 | -0.064 (-10.00%) | 536,600 |
26 Sep 2023 | USD | 0.689 | 0.71 | 0.627 | 0.64 | 0.64 | -0.07 (-9.86%) | 281,300 |
25 Sep 2023 | USD | 0.71 | 0.72 | 0.65 | 0.71 | 0.71 | +0.01 (+1.43%) | 256,500 |
22 Sep 2023 | USD | 0.61 | 0.71 | 0.61 | 0.7 | 0.7 | +0.076 (+12.18%) | 385,900 |
21 Sep 2023 | USD | 0.65 | 0.675 | 0.553 | 0.624 | 0.624 | -0.047 (-7.00%) | 932,700 |
20 Sep 2023 | USD | 0.76 | 0.76 | 0.67 | 0.671 | 0.671 | -0.044 (-6.15%) | 239,400 |
19 Sep 2023 | USD | 0.752 | 0.767 | 0.715 | 0.715 | 0.715 | -0.036 (-4.79%) | 202,800 |
18 Sep 2023 | USD | 0.84 | 0.84 | 0.751 | 0.751 | 0.751 | -0.065 (-7.97%) | 519,500 |
15 Sep 2023 | USD | 0.83 | 0.86 | 0.815 | 0.816 | 0.816 | -0.014 (-1.69%) | 129,500 |
14 Sep 2023 | USD | 0.83 | 0.848 | 0.82 | 0.83 | 0.83 | +0.014 (+1.72%) | 206,500 |
13 Sep 2023 | USD | 0.86 | 0.87 | 0.805 | 0.816 | 0.816 | -0.016 (-1.92%) | 187,900 |
12 Sep 2023 | USD | 0.88 | 0.884 | 0.826 | 0.832 | 0.832 | -0.064 (-7.14%) | 479,900 |
11 Sep 2023 | USD | 0.906 | 0.916 | 0.88 | 0.896 | 0.896 | -0.016 (-1.75%) | 198,600 |
8 Sep 2023 | USD | 0.95 | 0.95 | 0.88 | 0.912 | 0.912 | -0.028 (-2.98%) | 637,300 |
7 Sep 2023 | USD | 0.973 | 0.992 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 1,136,300 |
6 Sep 2023 | USD | 0.9 | 0.99 | 0.85 | 0.91 | 0.91 | -0.013 (-1.41%) | 958,800 |