Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 0.389 | 0.4 | 0.3785 | 0.3785 | 0.3785 | -0.011 (-2.70%) | 31,073 |
18 Oct 2023 | USD | 0.394 | 0.4 | 0.3752 | 0.389 | 0.389 | +0.007 (+1.97%) | 38,193 |
17 Oct 2023 | USD | 0.4058 | 0.4295 | 0.371 | 0.3815 | 0.3815 | -0.005 (-1.29%) | 18,226 |
16 Oct 2023 | USD | 0.381 | 0.406 | 0.381 | 0.3865 | 0.3865 | -0.009 (-2.15%) | 17,824 |
13 Oct 2023 | USD | 0.4295 | 0.44 | 0.395 | 0.395 | 0.395 | -0.007 (-1.69%) | 29,448 |
12 Oct 2023 | USD | 0.429 | 0.4498 | 0.4018 | 0.4018 | 0.4018 | -0.008 (-2.00%) | 75,179 |
11 Oct 2023 | USD | 0.417 | 0.4201 | 0.4 | 0.41 | 0.41 | -0.025 (-5.75%) | 24,235 |
10 Oct 2023 | USD | 0.4267 | 0.454 | 0.4003 | 0.435 | 0.435 | +0.005 (+1.28%) | 57,055 |
9 Oct 2023 | USD | 0.404 | 0.4492 | 0.385 | 0.4295 | 0.4295 | +0.019 (+4.76%) | 101,434 |
6 Oct 2023 | USD | 0.353 | 0.41 | 0.3501 | 0.41 | 0.41 | +0.047 (+12.95%) | 122,236 |
5 Oct 2023 | USD | 0.3511 | 0.3824 | 0.34 | 0.363 | 0.363 | +0.001 (+0.28%) | 54,143 |
4 Oct 2023 | USD | 0.37 | 0.3998 | 0.34 | 0.362 | 0.362 | -0.048 (-11.60%) | 1,247,511 |
3 Oct 2023 | USD | 0.4315 | 0.4419 | 0.3688 | 0.4095 | 0.4095 | -0.041 (-9%) | 96,585 |
2 Oct 2023 | USD | 0.44 | 0.465 | 0.435 | 0.45 | 0.45 | +0.006 (+1.28%) | 31,244 |
29 Sep 2023 | USD | 0.45 | 0.469 | 0.433 | 0.4443 | 0.4443 | -0.006 (-1.27%) | 14,755 |
28 Sep 2023 | USD | 0.464 | 0.464 | 0.45 | 0.45 | 0.45 | -0.007 (-1.53%) | 10,599 |
27 Sep 2023 | USD | 0.477 | 0.477 | 0.457 | 0.457 | 0.457 | -0.02 (-4.27%) | 24,958 |
26 Sep 2023 | USD | 0.47 | 0.485 | 0.4622 | 0.4774 | 0.4774 | +0.014 (+3.04%) | 16,515 |
25 Sep 2023 | USD | 0.475 | 0.4847 | 0.4588 | 0.4633 | 0.4633 | -0.017 (-3.48%) | 15,527 |
22 Sep 2023 | USD | 0.502 | 0.532 | 0.43 | 0.48 | 0.48 | -0.051 (-9.64%) | 65,350 |
21 Sep 2023 | USD | 0.5255 | 0.535 | 0.5051 | 0.5312 | 0.5312 | -0.014 (-2.50%) | 45,804 |
20 Sep 2023 | USD | 0.535 | 0.5459 | 0.51 | 0.5448 | 0.5448 | +0.01 (+1.83%) | 13,235 |
19 Sep 2023 | USD | 0.52 | 0.5399 | 0.511 | 0.535 | 0.535 | -0.001 (-0.11%) | 21,604 |
18 Sep 2023 | USD | 0.5165 | 0.5619 | 0.51 | 0.5356 | 0.5356 | -0.039 (-6.85%) | 21,941 |
15 Sep 2023 | USD | 0.51 | 0.575 | 0.505 | 0.575 | 0.575 | +0.048 (+9.00%) | 40,916 |
14 Sep 2023 | USD | 0.535 | 0.5666 | 0.525 | 0.5275 | 0.5275 | -0.006 (-1.22%) | 7,413 |
13 Sep 2023 | USD | 0.57 | 0.575 | 0.53 | 0.534 | 0.534 | -0.028 (-4.91%) | 10,068 |
12 Sep 2023 | USD | 0.575 | 0.575 | 0.55 | 0.5616 | 0.5616 | -0.008 (-1.47%) | 33,366 |
11 Sep 2023 | USD | 0.55 | 0.5729 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 39,668 |
8 Sep 2023 | USD | 0.565 | 0.5749 | 0.5 | 0.54 | 0.54 | -0.034 (-5.92%) | 28,397 |