Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.228 | 0.233 | 0.204 | 0.231 | 0.231 | -0.001 (-0.43%) | 47,500 |
5 Oct 2023 | USD | 0.185 | 0.232 | 0.185 | 0.232 | 0.232 | +0.028 (+13.73%) | 183,200 |
4 Oct 2023 | USD | 0.224 | 0.224 | 0.201 | 0.204 | 0.204 | -0.019 (-8.52%) | 285,400 |
3 Oct 2023 | USD | 0.238 | 0.238 | 0.217 | 0.223 | 0.223 | -0.018 (-7.47%) | 216,800 |
2 Oct 2023 | USD | 0.248 | 0.25 | 0.236 | 0.241 | 0.241 | -0.009 (-3.60%) | 241,600 |
29 Sep 2023 | USD | 0.257 | 0.257 | 0.243 | 0.25 | 0.25 | +0.005 (+2.04%) | 41,700 |
28 Sep 2023 | USD | 0.251 | 0.254 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 68,600 |
27 Sep 2023 | USD | 0.258 | 0.269 | 0.25 | 0.25 | 0.25 | -0.018 (-6.72%) | 109,500 |
26 Sep 2023 | USD | 0.27 | 0.275 | 0.26 | 0.268 | 0.268 | 0.0 (0.0%) | 59,200 |
25 Sep 2023 | USD | 0.252 | 0.276 | 0.252 | 0.268 | 0.268 | +0.004 (+1.52%) | 114,000 |
22 Sep 2023 | USD | 0.278 | 0.28 | 0.253 | 0.264 | 0.264 | -0.006 (-2.22%) | 103,100 |
21 Sep 2023 | USD | 0.266 | 0.273 | 0.252 | 0.27 | 0.27 | 0.0 (0.0%) | 343,300 |
20 Sep 2023 | USD | 0.277 | 0.282 | 0.268 | 0.27 | 0.27 | -0.01 (-3.57%) | 158,600 |
19 Sep 2023 | USD | 0.276 | 0.28 | 0.27 | 0.28 | 0.28 | +0.006 (+2.19%) | 43,500 |
18 Sep 2023 | USD | 0.279 | 0.282 | 0.272 | 0.274 | 0.274 | -0.01 (-3.52%) | 78,300 |
15 Sep 2023 | USD | 0.28 | 0.284 | 0.276 | 0.284 | 0.284 | +0.007 (+2.53%) | 120,000 |
14 Sep 2023 | USD | 0.285 | 0.285 | 0.273 | 0.277 | 0.277 | -0.014 (-4.81%) | 395,600 |
13 Sep 2023 | USD | 0.295 | 0.3 | 0.291 | 0.291 | 0.291 | +0.003 (+1.04%) | 365,600 |
12 Sep 2023 | USD | 0.282 | 0.288 | 0.27 | 0.288 | 0.288 | +0.006 (+2.13%) | 245,400 |
11 Sep 2023 | USD | 0.277 | 0.294 | 0.277 | 0.282 | 0.282 | +0.008 (+2.92%) | 141,200 |
8 Sep 2023 | USD | 0.259 | 0.274 | 0.259 | 0.274 | 0.274 | +0.014 (+5.38%) | 183,200 |
7 Sep 2023 | USD | 0.258 | 0.263 | 0.254 | 0.26 | 0.26 | +0.005 (+1.96%) | 161,100 |
6 Sep 2023 | USD | 0.267 | 0.272 | 0.25 | 0.255 | 0.255 | -0.017 (-6.25%) | 409,100 |
5 Sep 2023 | USD | 0.265 | 0.284 | 0.265 | 0.272 | 0.272 | -0.008 (-2.86%) | 443,100 |
1 Sep 2023 | USD | 0.28 | 0.281 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 183,700 |
31 Aug 2023 | USD | 0.281 | 0.282 | 0.278 | 0.28 | 0.28 | +0.005 (+1.82%) | 96,500 |
30 Aug 2023 | USD | 0.283 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 73,900 |
29 Aug 2023 | USD | 0.285 | 0.29 | 0.276 | 0.28 | 0.28 | -0.005 (-1.75%) | 283,400 |
28 Aug 2023 | USD | 0.289 | 0.298 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 282,400 |
25 Aug 2023 | USD | 0.297 | 0.298 | 0.277 | 0.285 | 0.285 | -0.021 (-6.86%) | 212,700 |