Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.58 | 0.6 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 116,400 |
13 Oct 2023 | USD | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 122,800 |
12 Oct 2023 | USD | 0.62 | 0.62 | 0.52 | 0.55 | 0.55 | -0.04 (-6.78%) | 104,800 |
11 Oct 2023 | USD | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 96,100 |
10 Oct 2023 | USD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 126,600 |
9 Oct 2023 | USD | 0.62 | 0.62 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 99,900 |
6 Oct 2023 | USD | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 89,900 |
5 Oct 2023 | USD | 0.64 | 0.64 | 0.56 | 0.59 | 0.59 | -0.02 (-3.28%) | 109,400 |
4 Oct 2023 | USD | 0.63 | 0.64 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 163,200 |
3 Oct 2023 | USD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 73,600 |
2 Oct 2023 | USD | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 178,400 |
29 Sep 2023 | USD | 0.68 | 0.69 | 0.62 | 0.67 | 0.67 | 0.0 (0.0%) | 185,600 |
28 Sep 2023 | USD | 0.69 | 0.71 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 304,600 |
27 Sep 2023 | USD | 0.68 | 0.74 | 0.66 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,950,900 |
26 Sep 2023 | USD | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 179,800 |
25 Sep 2023 | USD | 0.67 | 0.67 | 0.59 | 0.61 | 0.61 | -0.05 (-7.58%) | 153,800 |
22 Sep 2023 | USD | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 181,900 |
21 Sep 2023 | USD | 0.74 | 0.75 | 0.64 | 0.66 | 0.66 | -0.07 (-9.59%) | 509,800 |
20 Sep 2023 | USD | 0.9 | 0.92 | 0.72 | 0.73 | 0.73 | -0.15 (-17.05%) | 728,300 |
19 Sep 2023 | USD | 1.03 | 1.06 | 0.86 | 0.88 | 0.88 | -0.14 (-13.73%) | 511,200 |
18 Sep 2023 | USD | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -0.08 (-7.27%) | 178,600 |
15 Sep 2023 | USD | 1.01 | 1.1 | 1.01 | 1.1 | 1.1 | +0.01 (+0.92%) | 301,200 |
14 Sep 2023 | USD | 1.07 | 1.1 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 221,600 |
13 Sep 2023 | USD | 1.1 | 1.12 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 158,100 |
12 Sep 2023 | USD | 1.2 | 1.2 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 245,500 |
11 Sep 2023 | USD | 1.2 | 1.2 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 255,100 |
8 Sep 2023 | USD | 1.21 | 1.25 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 155,400 |
7 Sep 2023 | USD | 1.3 | 1.31 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 221,500 |
6 Sep 2023 | USD | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 614,700 |
5 Sep 2023 | USD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 53,800 |