Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.244 | 0.29 | 0.225 | 0.276 | 0.276 | +0.004 (+1.47%) | 1,909,600 |
12 Oct 2023 | USD | 0.233 | 0.28 | 0.213 | 0.272 | 0.272 | +0.041 (+17.75%) | 4,744,900 |
11 Oct 2023 | USD | 0.21 | 0.254 | 0.21 | 0.231 | 0.231 | +0.02 (+9.48%) | 5,676,700 |
10 Oct 2023 | USD | 0.206 | 0.224 | 0.206 | 0.211 | 0.211 | -0.004 (-1.86%) | 3,644,500 |
9 Oct 2023 | USD | 0.21 | 0.216 | 0.201 | 0.215 | 0.215 | +0.002 (+0.94%) | 58,900 |
6 Oct 2023 | USD | 0.208 | 0.216 | 0.206 | 0.213 | 0.213 | +0.004 (+1.91%) | 102,600 |
5 Oct 2023 | USD | 0.21 | 0.22 | 0.209 | 0.209 | 0.209 | -0.001 (-0.48%) | 103,100 |
4 Oct 2023 | USD | 0.21 | 0.232 | 0.21 | 0.21 | 0.21 | -0.006 (-2.78%) | 390,100 |
3 Oct 2023 | USD | 0.212 | 0.238 | 0.21 | 0.216 | 0.216 | -0.004 (-1.82%) | 695,100 |
2 Oct 2023 | USD | 0.223 | 0.234 | 0.206 | 0.22 | 0.22 | -0.008 (-3.51%) | 281,800 |
29 Sep 2023 | USD | 0.223 | 0.229 | 0.216 | 0.228 | 0.228 | +0.007 (+3.17%) | 171,500 |
28 Sep 2023 | USD | 0.221 | 0.23 | 0.216 | 0.221 | 0.221 | 0.0 (0.0%) | 134,700 |
27 Sep 2023 | USD | 0.225 | 0.23 | 0.219 | 0.221 | 0.221 | -0.005 (-2.21%) | 145,300 |
26 Sep 2023 | USD | 0.23 | 0.231 | 0.22 | 0.226 | 0.226 | +0.005 (+2.26%) | 122,200 |
25 Sep 2023 | USD | 0.236 | 0.239 | 0.22 | 0.221 | 0.221 | -0.011 (-4.74%) | 89,000 |
22 Sep 2023 | USD | 0.235 | 0.25 | 0.222 | 0.232 | 0.232 | -0.006 (-2.52%) | 234,500 |
21 Sep 2023 | USD | 0.225 | 0.249 | 0.22 | 0.238 | 0.238 | +0.009 (+3.93%) | 671,900 |
20 Sep 2023 | USD | 0.23 | 0.245 | 0.225 | 0.229 | 0.229 | -0.005 (-2.14%) | 798,500 |
19 Sep 2023 | USD | 0.203 | 0.278 | 0.203 | 0.234 | 0.234 | +0.007 (+3.08%) | 4,280,700 |
18 Sep 2023 | USD | 0.219 | 0.247 | 0.209 | 0.227 | 0.227 | +0.014 (+6.57%) | 1,499,000 |
15 Sep 2023 | USD | 0.204 | 0.225 | 0.204 | 0.213 | 0.213 | +0.003 (+1.43%) | 755,600 |
14 Sep 2023 | USD | 0.22 | 0.226 | 0.199 | 0.21 | 0.21 | -0.01 (-4.55%) | 876,600 |
13 Sep 2023 | USD | 0.247 | 0.247 | 0.212 | 0.22 | 0.22 | -0.011 (-4.76%) | 305,100 |
12 Sep 2023 | USD | 0.231 | 0.26 | 0.22 | 0.231 | 0.231 | -0.016 (-6.48%) | 1,151,200 |
11 Sep 2023 | USD | 0.211 | 0.3 | 0.206 | 0.247 | 0.247 | +0.036 (+17.06%) | 1,564,600 |
8 Sep 2023 | USD | 0.198 | 0.22 | 0.193 | 0.211 | 0.211 | +0.015 (+7.65%) | 1,123,600 |
7 Sep 2023 | USD | 0.19 | 0.198 | 0.188 | 0.196 | 0.196 | +0.002 (+1.03%) | 371,200 |
6 Sep 2023 | USD | 0.2 | 0.2 | 0.189 | 0.194 | 0.194 | +0.001 (+0.52%) | 272,900 |
5 Sep 2023 | USD | 0.208 | 0.208 | 0.191 | 0.193 | 0.193 | -0.009 (-4.46%) | 352,000 |
1 Sep 2023 | USD | 0.192 | 0.225 | 0.19 | 0.202 | 0.202 | +0.008 (+4.12%) | 301,800 |