Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.52 | 0.64 | 0.5 | 0.58 | 5.22 | +0.1 (+20.83%) | 557,300 |
12 Oct 2023 | USD | 0.58 | 0.6 | 0.48 | 0.48 | 4.32 | -0.11 (-18.64%) | 405,300 |
11 Oct 2023 | USD | 0.62 | 0.62 | 0.58 | 0.59 | 5.31 | -0.02 (-3.28%) | 108,600 |
10 Oct 2023 | USD | 0.68 | 0.71 | 0.6 | 0.61 | 5.49 | -0.06 (-8.96%) | 415,900 |
9 Oct 2023 | USD | 0.75 | 0.75 | 0.65 | 0.67 | 6.03 | -0.09 (-11.84%) | 328,400 |
6 Oct 2023 | USD | 0.75 | 0.77 | 0.72 | 0.76 | 6.84 | 0.0 (0.0%) | 136,100 |
5 Oct 2023 | USD | 0.86 | 0.86 | 0.73 | 0.76 | 6.84 | -0.13 (-14.61%) | 594,500 |
4 Oct 2023 | USD | 0.92 | 0.92 | 0.87 | 0.89 | 8.01 | -0.01 (-1.11%) | 56,100 |
3 Oct 2023 | USD | 0.95 | 0.95 | 0.89 | 0.9 | 8.1 | -0.01 (-1.10%) | 44,000 |
2 Oct 2023 | USD | 0.95 | 0.96 | 0.9 | 0.91 | 8.19 | -0.05 (-5.21%) | 35,200 |
29 Sep 2023 | USD | 0.95 | 0.98 | 0.9 | 0.96 | 8.64 | +0.03 (+3.23%) | 51,700 |
28 Sep 2023 | USD | 0.98 | 1 | 0.93 | 0.93 | 8.37 | -0.04 (-4.12%) | 113,000 |
27 Sep 2023 | USD | 0.98 | 1.01 | 0.97 | 0.97 | 8.73 | -0.02 (-2.02%) | 55,100 |
26 Sep 2023 | USD | 0.94 | 1.01 | 0.93 | 0.99 | 8.91 | +0.02 (+2.06%) | 73,200 |
25 Sep 2023 | USD | 0.95 | 1 | 0.95 | 0.97 | 8.73 | +0.01 (+1.04%) | 28,600 |
22 Sep 2023 | USD | 0.97 | 0.98 | 0.96 | 0.96 | 8.64 | -0.02 (-2.04%) | 15,600 |
21 Sep 2023 | USD | 0.98 | 0.99 | 0.98 | 0.98 | 8.82 | 0.0 (0.0%) | 81,300 |
20 Sep 2023 | USD | 0.99 | 1.01 | 0.98 | 0.98 | 8.82 | 0.0 (0.0%) | 52,900 |
19 Sep 2023 | USD | 0.96 | 0.99 | 0.96 | 0.98 | 8.82 | -0.01 (-1.01%) | 29,700 |
18 Sep 2023 | USD | 1.01 | 1.02 | 0.99 | 0.99 | 8.91 | +0.003 (+0.28%) | 37,400 |
15 Sep 2023 | USD | 1.01 | 1.01 | 0.9872 | 0.9872 | 8.8848 | -0.023 (-2.26%) | 115,438 |
14 Sep 2023 | USD | 1 | 1.01 | 1 | 1.01 | 9.09 | +0.01 (+1%) | 42,100 |
13 Sep 2023 | USD | 1 | 1.01 | 1 | 1 | 9 | 0.0 (0.0%) | 86,200 |
12 Sep 2023 | USD | 1 | 1.01 | 1 | 1 | 9 | 0.0 (0.0%) | 23,100 |
11 Sep 2023 | USD | 1 | 1.01 | 1 | 1 | 9 | -0.01 (-0.99%) | 26,900 |
8 Sep 2023 | USD | 1 | 1.01 | 0.99 | 1.01 | 9.09 | 0.0 (0.0%) | 91,700 |
7 Sep 2023 | USD | 1.01 | 1.01 | 1 | 1.01 | 9.09 | 0.0 (0.0%) | 31,400 |
6 Sep 2023 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 9.09 | +0.01 (+1%) | 24,200 |
5 Sep 2023 | USD | 0.99 | 1.01 | 0.98 | 1 | 9 | +0.03 (+3.09%) | 50,100 |
1 Sep 2023 | USD | 1.01 | 1.02 | 0.96 | 0.97 | 8.73 | -0.03 (-3%) | 116,000 |