Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.402 | 0.475 | 0.4 | 0.42 | 9,450 | +0.019 (+4.74%) | 137,600 |
10 Oct 2023 | USD | 0.36 | 0.49 | 0.34 | 0.401 | 9,022.5 | +0.031 (+8.38%) | 680,900 |
9 Oct 2023 | USD | 0.36 | 0.4 | 0.34 | 0.37 | 8,325 | +0.022 (+6.32%) | 146,700 |
6 Oct 2023 | USD | 0.356 | 0.365 | 0.333 | 0.348 | 7,830 | +0.009 (+2.65%) | 85,700 |
5 Oct 2023 | USD | 0.38 | 0.38 | 0.339 | 0.339 | 7,627.5 | -0.006 (-1.74%) | 142,600 |
4 Oct 2023 | USD | 0.38 | 0.38 | 0.33 | 0.345 | 7,762.5 | -0.037 (-9.69%) | 287,500 |
3 Oct 2023 | USD | 0.418 | 0.433 | 0.36 | 0.382 | 8,595 | -0.049 (-11.37%) | 198,700 |
2 Oct 2023 | USD | 0.49 | 0.5 | 0.4 | 0.431 | 9,697.5 | -0.074 (-14.65%) | 303,300 |
29 Sep 2023 | USD | 0.442 | 0.51 | 0.423 | 0.505 | 11,362.5 | +0.085 (+20.24%) | 308,000 |
28 Sep 2023 | USD | 0.43 | 0.437 | 0.4 | 0.42 | 9,450 | +0.01 (+2.44%) | 75,500 |
27 Sep 2023 | USD | 0.439 | 0.439 | 0.39 | 0.41 | 9,225 | +0.027 (+7.05%) | 37,200 |
26 Sep 2023 | USD | 0.416 | 0.42 | 0.38 | 0.383 | 8,617.5 | -0.007 (-1.79%) | 102,200 |
25 Sep 2023 | USD | 0.415 | 0.425 | 0.39 | 0.39 | 8,775 | -0.019 (-4.65%) | 46,600 |
22 Sep 2023 | USD | 0.41 | 0.42 | 0.39 | 0.409 | 9,202.5 | +0.009 (+2.25%) | 56,300 |
21 Sep 2023 | USD | 0.42 | 0.425 | 0.39 | 0.4 | 9,000 | -0.002 (-0.50%) | 276,000 |
20 Sep 2023 | USD | 0.45 | 0.466 | 0.4 | 0.402 | 9,045 | -0.048 (-10.67%) | 229,600 |
19 Sep 2023 | USD | 0.431 | 0.45 | 0.43 | 0.45 | 10,125 | -0.011 (-2.39%) | 268,000 |
18 Sep 2023 | USD | 0.51 | 0.51 | 0.44 | 0.461 | 10,372.5 | -0.039 (-7.80%) | 524,300 |
15 Sep 2023 | USD | 0.425 | 0.53 | 0.425 | 0.5 | 11,250 | -0.14 (-21.88%) | 989,900 |
14 Sep 2023 | USD | 0.59 | 0.649 | 0.581 | 0.64 | 14,400 | +0.06 (+10.34%) | 102,700 |
13 Sep 2023 | USD | 0.601 | 0.601 | 0.58 | 0.58 | 13,050 | -0.004 (-0.68%) | 51,700 |
12 Sep 2023 | USD | 0.588 | 0.595 | 0.58 | 0.584 | 13,140 | -0.004 (-0.68%) | 59,800 |
11 Sep 2023 | USD | 0.535 | 0.598 | 0.51 | 0.588 | 13,230 | +0.087 (+17.37%) | 140,800 |
8 Sep 2023 | USD | 0.53 | 0.535 | 0.5 | 0.501 | 11,272.5 | -0.026 (-4.93%) | 32,100 |
7 Sep 2023 | USD | 0.49 | 0.53 | 0.46 | 0.527 | 11,857.5 | +0.053 (+11.18%) | 205,800 |
6 Sep 2023 | USD | 0.465 | 0.49 | 0.46 | 0.474 | 10,665 | +0.003 (+0.64%) | 53,500 |
5 Sep 2023 | USD | 0.48 | 0.499 | 0.47 | 0.471 | 10,597.5 | +0.001 (+0.21%) | 162,100 |
1 Sep 2023 | USD | 0.485 | 0.485 | 0.461 | 0.47 | 10,575 | -0.005 (-1.05%) | 58,400 |
31 Aug 2023 | USD | 0.48 | 0.485 | 0.462 | 0.475 | 10,687.5 | -0.005 (-1.04%) | 75,400 |
30 Aug 2023 | USD | 0.479 | 0.48 | 0.47 | 0.48 | 10,800 | +0.012 (+2.56%) | 27,800 |