Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 25,300 |
19 Oct 2023 | USD | 0.5 | 0.5 | 0.4 | 0.4 | 0.4 | -0.1 (-20%) | 103,800 |
18 Oct 2023 | USD | 0.4 | 0.5 | 0.4 | 0.5 | 0.5 | +0.07 (+16.28%) | 616,400 |
17 Oct 2023 | USD | 0.39 | 0.46 | 0.39 | 0.43 | 0.43 | +0.04 (+10.26%) | 238,100 |
16 Oct 2023 | USD | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 63,200 |
13 Oct 2023 | USD | 0.4 | 0.42 | 0.38 | 0.39 | 0.39 | -0.04 (-9.30%) | 96,000 |
12 Oct 2023 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 69,400 |
11 Oct 2023 | USD | 0.41 | 0.43 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 61,900 |
10 Oct 2023 | USD | 0.38 | 0.41 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 58,900 |
9 Oct 2023 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 117,500 |
6 Oct 2023 | USD | 0.39 | 0.4 | 0.35 | 0.39 | 0.39 | -0.01 (-2.50%) | 234,300 |
5 Oct 2023 | USD | 0.42 | 0.45 | 0.39 | 0.4 | 0.4 | -0.05 (-11.11%) | 147,800 |
4 Oct 2023 | USD | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 29,400 |
3 Oct 2023 | USD | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 70,500 |
2 Oct 2023 | USD | 0.48 | 0.51 | 0.42 | 0.44 | 0.44 | -0.07 (-13.73%) | 279,600 |
29 Sep 2023 | USD | 0.54 | 0.54 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 77,400 |
28 Sep 2023 | USD | 0.5 | 0.56 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 127,300 |
27 Sep 2023 | USD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 31,600 |
26 Sep 2023 | USD | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 19,000 |
25 Sep 2023 | USD | 0.59 | 0.59 | 0.51 | 0.56 | 0.56 | -0.03 (-5.08%) | 40,500 |
22 Sep 2023 | USD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 9,800 |
21 Sep 2023 | USD | 0.58 | 0.61 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 34,800 |
20 Sep 2023 | USD | 0.64 | 0.64 | 0.52 | 0.59 | 0.59 | -0.03 (-4.84%) | 81,800 |
19 Sep 2023 | USD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 42,700 |
18 Sep 2023 | USD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 26,500 |
15 Sep 2023 | USD | 0.61 | 0.66 | 0.56 | 0.63 | 0.63 | +0.02 (+3.28%) | 104,700 |
14 Sep 2023 | USD | 0.53 | 0.63 | 0.53 | 0.61 | 0.61 | +0.07 (+12.96%) | 244,200 |
13 Sep 2023 | USD | 0.63 | 0.65 | 0.53 | 0.54 | 0.54 | -0.1 (-15.63%) | 357,100 |
12 Sep 2023 | USD | 0.75 | 0.78 | 0.63 | 0.64 | 0.64 | -0.14 (-17.95%) | 319,100 |
11 Sep 2023 | USD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 35,000 |