Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.518 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 145,200 |
12 Oct 2023 | USD | 0.529 | 0.56 | 0.515 | 0.54 | 0.54 | -0.004 (-0.74%) | 80,100 |
11 Oct 2023 | USD | 0.55 | 0.59 | 0.52 | 0.544 | 0.544 | -0.028 (-4.90%) | 210,400 |
10 Oct 2023 | USD | 0.51 | 0.67 | 0.51 | 0.572 | 0.572 | +0.072 (+14.40%) | 1,098,500 |
9 Oct 2023 | USD | 0.512 | 0.56 | 0.5 | 0.5 | 0.5 | -0.035 (-6.54%) | 139,200 |
6 Oct 2023 | USD | 0.531 | 0.558 | 0.524 | 0.535 | 0.535 | +0.004 (+0.75%) | 15,300 |
5 Oct 2023 | USD | 0.571 | 0.585 | 0.521 | 0.531 | 0.531 | -0.027 (-4.84%) | 32,400 |
4 Oct 2023 | USD | 0.59 | 0.59 | 0.54 | 0.558 | 0.558 | -0.003 (-0.53%) | 26,000 |
3 Oct 2023 | USD | 0.556 | 0.561 | 0.527 | 0.561 | 0.561 | +0.005 (+0.90%) | 50,400 |
2 Oct 2023 | USD | 0.55 | 0.58 | 0.521 | 0.556 | 0.556 | +0.024 (+4.51%) | 53,100 |
29 Sep 2023 | USD | 0.522 | 0.586 | 0.521 | 0.532 | 0.532 | -0.059 (-9.98%) | 161,800 |
28 Sep 2023 | USD | 0.54 | 0.598 | 0.51 | 0.591 | 0.591 | +0.021 (+3.68%) | 112,000 |
27 Sep 2023 | USD | 0.59 | 0.61 | 0.555 | 0.57 | 0.57 | -0.03 (-5%) | 51,600 |
26 Sep 2023 | USD | 0.58 | 0.614 | 0.55 | 0.6 | 0.6 | +0.025 (+4.35%) | 38,600 |
25 Sep 2023 | USD | 0.619 | 0.62 | 0.547 | 0.575 | 0.575 | -0.02 (-3.36%) | 68,000 |
22 Sep 2023 | USD | 0.58 | 0.605 | 0.575 | 0.595 | 0.595 | +0.02 (+3.48%) | 38,300 |
21 Sep 2023 | USD | 0.589 | 0.59 | 0.53 | 0.575 | 0.575 | -0.017 (-2.87%) | 210,100 |
20 Sep 2023 | USD | 0.7 | 0.7 | 0.512 | 0.592 | 0.592 | -0.108 (-15.43%) | 309,500 |
19 Sep 2023 | USD | 0.746 | 0.746 | 0.66 | 0.7 | 0.7 | -0.025 (-3.45%) | 211,000 |
18 Sep 2023 | USD | 0.77 | 0.779 | 0.7 | 0.725 | 0.725 | -0.065 (-8.23%) | 272,100 |
15 Sep 2023 | USD | 0.766 | 0.79 | 0.751 | 0.79 | 0.79 | 0.0 (0.0%) | 101,900 |
14 Sep 2023 | USD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.017 (+2.20%) | 148,100 |
13 Sep 2023 | USD | 0.799 | 0.8 | 0.75 | 0.773 | 0.773 | -0.027 (-3.38%) | 282,000 |
12 Sep 2023 | USD | 0.8 | 0.81 | 0.77 | 0.8 | 0.8 | +0.009 (+1.14%) | 640,600 |
11 Sep 2023 | USD | 0.74 | 0.81 | 0.685 | 0.791 | 0.791 | +0.075 (+10.47%) | 902,900 |
8 Sep 2023 | USD | 0.69 | 0.73 | 0.65 | 0.716 | 0.716 | +0.03 (+4.37%) | 300,000 |
7 Sep 2023 | USD | 0.665 | 0.71 | 0.633 | 0.686 | 0.686 | +0.025 (+3.78%) | 374,200 |
6 Sep 2023 | USD | 0.681 | 0.681 | 0.61 | 0.661 | 0.661 | -0.013 (-1.93%) | 520,600 |
5 Sep 2023 | USD | 0.59 | 0.678 | 0.58 | 0.674 | 0.674 | +0.06 (+9.77%) | 870,900 |
1 Sep 2023 | USD | 0.594 | 0.645 | 0.57 | 0.614 | 0.614 | -0.037 (-5.68%) | 1,606,800 |