Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 0.275 | 0.283 | 0.275 | 0.283 | 0.283 | 0.0 (0.0%) | 45,000 |
2 Oct 2023 | USD | 0.29 | 0.29 | 0.27 | 0.283 | 0.283 | -0.001 (-0.35%) | 55,400 |
29 Sep 2023 | USD | 0.285 | 0.29 | 0.27 | 0.284 | 0.284 | +0.004 (+1.43%) | 75,500 |
28 Sep 2023 | USD | 0.287 | 0.288 | 0.271 | 0.28 | 0.28 | -0.002 (-0.71%) | 47,300 |
27 Sep 2023 | USD | 0.28 | 0.29 | 0.28 | 0.282 | 0.282 | +0.002 (+0.71%) | 49,800 |
26 Sep 2023 | USD | 0.289 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 75,200 |
25 Sep 2023 | USD | 0.288 | 0.295 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 22,800 |
22 Sep 2023 | USD | 0.289 | 0.296 | 0.28 | 0.28 | 0.28 | -0.009 (-3.11%) | 80,500 |
21 Sep 2023 | USD | 0.299 | 0.302 | 0.288 | 0.289 | 0.289 | -0.001 (-0.34%) | 399,300 |
20 Sep 2023 | USD | 0.301 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 112,900 |
19 Sep 2023 | USD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 25,800 |
18 Sep 2023 | USD | 0.303 | 0.308 | 0.295 | 0.3 | 0.3 | -0.001 (-0.33%) | 149,000 |
15 Sep 2023 | USD | 0.31 | 0.317 | 0.3 | 0.301 | 0.301 | -0.009 (-2.90%) | 168,200 |
14 Sep 2023 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 54,500 |
13 Sep 2023 | USD | 0.31 | 0.313 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 39,800 |
12 Sep 2023 | USD | 0.315 | 0.316 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 11,700 |
11 Sep 2023 | USD | 0.321 | 0.321 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 22,600 |
8 Sep 2023 | USD | 0.315 | 0.321 | 0.31 | 0.32 | 0.32 | +0.002 (+0.63%) | 2,966,200 |
7 Sep 2023 | USD | 0.31 | 0.318 | 0.31 | 0.318 | 0.318 | +0.004 (+1.27%) | 15,300 |
6 Sep 2023 | USD | 0.31 | 0.319 | 0.31 | 0.314 | 0.314 | +0.002 (+0.64%) | 20,600 |
5 Sep 2023 | USD | 0.32 | 0.322 | 0.312 | 0.312 | 0.312 | -0.005 (-1.58%) | 21,600 |
1 Sep 2023 | USD | 0.33 | 0.335 | 0.31 | 0.317 | 0.317 | -0.022 (-6.49%) | 53,800 |
31 Aug 2023 | USD | 0.304 | 0.339 | 0.304 | 0.339 | 0.339 | +0.023 (+7.28%) | 182,900 |
30 Aug 2023 | USD | 0.291 | 0.33 | 0.29 | 0.316 | 0.316 | -0.009 (-2.77%) | 72,600 |
29 Aug 2023 | USD | 0.31 | 0.325 | 0.303 | 0.325 | 0.325 | +0.005 (+1.56%) | 469,300 |
28 Aug 2023 | USD | 0.288 | 0.325 | 0.281 | 0.32 | 0.32 | +0.033 (+11.50%) | 250,000 |
25 Aug 2023 | USD | 0.285 | 0.291 | 0.285 | 0.287 | 0.287 | -0.01 (-3.37%) | 45,100 |
24 Aug 2023 | USD | 0.29 | 0.297 | 0.285 | 0.297 | 0.297 | 0.0 (0.0%) | 30,400 |
23 Aug 2023 | USD | 0.298 | 0.306 | 0.287 | 0.297 | 0.297 | -0.002 (-0.67%) | 23,500 |
22 Aug 2023 | USD | 0.298 | 0.3 | 0.29 | 0.299 | 0.299 | +0.003 (+1.01%) | 69,100 |