Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.538 | 0.56 | 0.53 | 0.53 | 0.53 | -0.021 (-3.81%) | 3,593,500 |
13 Oct 2023 | USD | 0.535 | 0.565 | 0.525 | 0.551 | 0.551 | +0.021 (+3.96%) | 2,005,100 |
12 Oct 2023 | USD | 0.57 | 0.57 | 0.528 | 0.53 | 0.53 | -0.022 (-3.99%) | 1,954,400 |
11 Oct 2023 | USD | 0.58 | 0.59 | 0.55 | 0.552 | 0.552 | -0.025 (-4.33%) | 1,157,600 |
10 Oct 2023 | USD | 0.55 | 0.596 | 0.55 | 0.577 | 0.577 | +0.022 (+3.96%) | 1,870,400 |
9 Oct 2023 | USD | 0.55 | 0.565 | 0.541 | 0.555 | 0.555 | -0.01 (-1.77%) | 1,081,500 |
6 Oct 2023 | USD | 0.541 | 0.59 | 0.541 | 0.565 | 0.565 | +0.02 (+3.67%) | 1,143,200 |
5 Oct 2023 | USD | 0.548 | 0.559 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,281,300 |
4 Oct 2023 | USD | 0.565 | 0.569 | 0.541 | 0.555 | 0.555 | -0.009 (-1.60%) | 1,607,500 |
3 Oct 2023 | USD | 0.554 | 0.575 | 0.55 | 0.564 | 0.564 | +0.004 (+0.71%) | 1,203,900 |
2 Oct 2023 | USD | 0.6 | 0.6 | 0.542 | 0.56 | 0.56 | -0.044 (-7.28%) | 2,712,300 |
29 Sep 2023 | USD | 0.58 | 0.607 | 0.575 | 0.604 | 0.604 | +0.033 (+5.78%) | 5,028,800 |
28 Sep 2023 | USD | 0.55 | 0.586 | 0.541 | 0.571 | 0.571 | +0.029 (+5.35%) | 3,257,300 |
27 Sep 2023 | USD | 0.545 | 0.558 | 0.53 | 0.542 | 0.542 | +0.002 (+0.37%) | 1,378,200 |
26 Sep 2023 | USD | 0.52 | 0.554 | 0.52 | 0.54 | 0.54 | +0.024 (+4.65%) | 2,108,200 |
25 Sep 2023 | USD | 0.525 | 0.53 | 0.506 | 0.516 | 0.516 | -0.009 (-1.71%) | 1,879,400 |
22 Sep 2023 | USD | 0.545 | 0.55 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,450,000 |
21 Sep 2023 | USD | 0.52 | 0.565 | 0.506 | 0.54 | 0.54 | +0.02 (+3.85%) | 6,328,000 |
20 Sep 2023 | USD | 0.527 | 0.55 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,813,700 |
19 Sep 2023 | USD | 0.508 | 0.535 | 0.502 | 0.53 | 0.53 | +0.03 (+6%) | 3,190,900 |
18 Sep 2023 | USD | 0.551 | 0.56 | 0.49 | 0.5 | 0.5 | -0.048 (-8.76%) | 10,867,900 |
15 Sep 2023 | USD | 0.553 | 0.57 | 0.53 | 0.548 | 0.548 | -0.004 (-0.72%) | 7,114,500 |
14 Sep 2023 | USD | 0.57 | 0.575 | 0.55 | 0.552 | 0.552 | -0.018 (-3.16%) | 3,033,200 |
13 Sep 2023 | USD | 0.62 | 0.621 | 0.57 | 0.57 | 0.57 | -0.054 (-8.65%) | 5,353,300 |
12 Sep 2023 | USD | 0.606 | 0.634 | 0.587 | 0.624 | 0.624 | +0.002 (+0.32%) | 3,033,500 |
11 Sep 2023 | USD | 0.593 | 0.64 | 0.581 | 0.622 | 0.622 | +0.029 (+4.89%) | 4,979,000 |
8 Sep 2023 | USD | 0.607 | 0.618 | 0.585 | 0.593 | 0.593 | -0.013 (-2.15%) | 2,290,500 |
7 Sep 2023 | USD | 0.616 | 0.633 | 0.58 | 0.606 | 0.606 | -0.014 (-2.26%) | 5,230,100 |
6 Sep 2023 | USD | 0.572 | 0.645 | 0.56 | 0.62 | 0.62 | +0.047 (+8.20%) | 10,743,300 |
5 Sep 2023 | USD | 0.564 | 0.594 | 0.541 | 0.573 | 0.573 | +0.009 (+1.60%) | 5,886,000 |