Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.4 | 0.42 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 24,200 |
10 Oct 2023 | USD | 0.37 | 0.4 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 37,400 |
9 Oct 2023 | USD | 0.4 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 39,400 |
6 Oct 2023 | USD | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 36,000 |
5 Oct 2023 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 7,900 |
4 Oct 2023 | USD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 12,200 |
3 Oct 2023 | USD | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 14,300 |
2 Oct 2023 | USD | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 13,700 |
29 Sep 2023 | USD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 19,000 |
28 Sep 2023 | USD | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 6,900 |
27 Sep 2023 | USD | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 8,400 |
26 Sep 2023 | USD | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 10,300 |
25 Sep 2023 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 10,500 |
22 Sep 2023 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 15,500 |
21 Sep 2023 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 41,000 |
20 Sep 2023 | USD | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 13,100 |
19 Sep 2023 | USD | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 10,800 |
18 Sep 2023 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 42,800 |
15 Sep 2023 | USD | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -0.01 (-2.04%) | 84,200 |
14 Sep 2023 | USD | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 48,200 |
13 Sep 2023 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 20,100 |
12 Sep 2023 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 9,500 |
11 Sep 2023 | USD | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 10,700 |
8 Sep 2023 | USD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 6,100 |
7 Sep 2023 | USD | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 6,200 |
6 Sep 2023 | USD | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 10,900 |
5 Sep 2023 | USD | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 7,500 |
1 Sep 2023 | USD | 0.53 | 0.59 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 5,200 |
31 Aug 2023 | USD | 0.6 | 0.6 | 0.53 | 0.54 | 0.54 | -0.07 (-11.48%) | 28,200 |
30 Aug 2023 | USD | 0.48 | 0.61 | 0.48 | 0.61 | 0.61 | +0.11 (+22%) | 59,700 |