Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.42 | 0.421 | 0.4 | 0.404 | 8.08 | -0.013 (-3.12%) | 4,866,700 |
19 Oct 2023 | USD | 0.472 | 0.472 | 0.412 | 0.417 | 8.34 | -0.042 (-9.15%) | 6,721,400 |
18 Oct 2023 | USD | 0.491 | 0.499 | 0.451 | 0.459 | 9.18 | -0.024 (-4.97%) | 7,467,200 |
17 Oct 2023 | USD | 0.45 | 0.491 | 0.45 | 0.483 | 9.66 | +0.033 (+7.33%) | 7,764,500 |
16 Oct 2023 | USD | 0.445 | 0.462 | 0.442 | 0.45 | 9 | +0.012 (+2.74%) | 4,415,600 |
13 Oct 2023 | USD | 0.457 | 0.459 | 0.431 | 0.438 | 8.76 | -0.012 (-2.67%) | 2,970,800 |
12 Oct 2023 | USD | 0.478 | 0.48 | 0.438 | 0.45 | 9 | -0.028 (-5.86%) | 8,053,500 |
11 Oct 2023 | USD | 0.46 | 0.484 | 0.454 | 0.478 | 9.56 | +0.034 (+7.66%) | 9,936,300 |
10 Oct 2023 | USD | 0.41 | 0.45 | 0.405 | 0.444 | 8.88 | +0.038 (+9.36%) | 7,051,700 |
9 Oct 2023 | USD | 0.398 | 0.41 | 0.385 | 0.406 | 8.12 | -0.002 (-0.49%) | 6,390,100 |
6 Oct 2023 | USD | 0.39 | 0.419 | 0.386 | 0.408 | 8.16 | +0.016 (+4.08%) | 7,479,900 |
5 Oct 2023 | USD | 0.412 | 0.415 | 0.379 | 0.392 | 7.84 | -0.013 (-3.21%) | 9,435,100 |
4 Oct 2023 | USD | 0.385 | 0.409 | 0.38 | 0.405 | 8.1 | +0.026 (+6.86%) | 10,025,900 |
3 Oct 2023 | USD | 0.382 | 0.394 | 0.375 | 0.379 | 7.58 | -0.013 (-3.32%) | 9,285,100 |
2 Oct 2023 | USD | 0.414 | 0.414 | 0.381 | 0.392 | 7.84 | -0.022 (-5.31%) | 18,968,700 |
29 Sep 2023 | USD | 0.428 | 0.45 | 0.414 | 0.414 | 8.28 | 0.0 (0.0%) | 18,566,700 |
28 Sep 2023 | USD | 0.42 | 0.43 | 0.401 | 0.414 | 8.28 | -0.004 (-0.96%) | 17,215,900 |
27 Sep 2023 | USD | 0.44 | 0.447 | 0.406 | 0.418 | 8.36 | -0.013 (-3.02%) | 12,531,700 |
26 Sep 2023 | USD | 0.45 | 0.46 | 0.415 | 0.431 | 8.62 | -0.022 (-4.86%) | 21,260,500 |
25 Sep 2023 | USD | 0.435 | 0.457 | 0.389 | 0.453 | 9.06 | +0.021 (+4.86%) | 28,716,900 |
22 Sep 2023 | USD | 0.486 | 0.487 | 0.4 | 0.432 | 8.64 | -0.043 (-9.05%) | 24,880,100 |
21 Sep 2023 | USD | 0.5 | 0.501 | 0.457 | 0.475 | 9.5 | -0.04 (-7.77%) | 25,613,300 |
20 Sep 2023 | USD | 0.57 | 0.575 | 0.513 | 0.515 | 10.3 | -0.035 (-6.36%) | 18,645,200 |
19 Sep 2023 | USD | 0.562 | 0.579 | 0.543 | 0.55 | 11 | -0.017 (-3.00%) | 11,319,300 |
18 Sep 2023 | USD | 0.599 | 0.6 | 0.556 | 0.567 | 11.34 | -0.03 (-5.03%) | 11,166,800 |
15 Sep 2023 | USD | 0.612 | 0.621 | 0.581 | 0.597 | 11.94 | -0.029 (-4.63%) | 20,412,000 |
14 Sep 2023 | USD | 0.63 | 0.649 | 0.605 | 0.626 | 12.52 | -0.004 (-0.63%) | 18,020,800 |
13 Sep 2023 | USD | 0.76 | 0.765 | 0.63 | 0.63 | 12.6 | -0.005 (-0.79%) | 39,071,400 |
12 Sep 2023 | USD | 0.656 | 0.658 | 0.618 | 0.635 | 12.7 | +0.007 (+1.11%) | 18,615,900 |
11 Sep 2023 | USD | 0.617 | 0.664 | 0.6 | 0.628 | 12.56 | +0.044 (+7.53%) | 15,319,300 |