Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.29 | 0.29 | 0.263 | 0.273 | 0.273 | -0.014 (-4.88%) | 170,400 |
12 Oct 2023 | USD | 0.25 | 0.29 | 0.242 | 0.287 | 0.287 | +0.039 (+15.73%) | 815,700 |
11 Oct 2023 | USD | 0.26 | 0.27 | 0.247 | 0.248 | 0.248 | -0.005 (-1.98%) | 259,000 |
10 Oct 2023 | USD | 0.27 | 0.27 | 0.251 | 0.253 | 0.253 | +0.007 (+2.85%) | 216,000 |
9 Oct 2023 | USD | 0.29 | 0.29 | 0.24 | 0.246 | 0.246 | -0.021 (-7.87%) | 291,800 |
6 Oct 2023 | USD | 0.308 | 0.308 | 0.262 | 0.267 | 0.267 | +0.005 (+1.91%) | 230,800 |
5 Oct 2023 | USD | 0.32 | 0.32 | 0.261 | 0.262 | 0.262 | -0.053 (-16.83%) | 524,200 |
4 Oct 2023 | USD | 0.356 | 0.356 | 0.311 | 0.315 | 0.315 | -0.011 (-3.37%) | 153,900 |
3 Oct 2023 | USD | 0.35 | 0.35 | 0.32 | 0.326 | 0.326 | -0.023 (-6.59%) | 106,700 |
2 Oct 2023 | USD | 0.36 | 0.36 | 0.34 | 0.349 | 0.349 | -0.016 (-4.38%) | 157,500 |
29 Sep 2023 | USD | 0.37 | 0.373 | 0.359 | 0.365 | 0.365 | +0.004 (+1.11%) | 133,300 |
28 Sep 2023 | USD | 0.375 | 0.375 | 0.351 | 0.361 | 0.361 | +0.001 (+0.28%) | 103,500 |
27 Sep 2023 | USD | 0.4 | 0.4 | 0.353 | 0.36 | 0.36 | -0.011 (-2.96%) | 496,100 |
26 Sep 2023 | USD | 0.408 | 0.408 | 0.36 | 0.371 | 0.371 | +0.011 (+3.06%) | 149,400 |
25 Sep 2023 | USD | 0.351 | 0.373 | 0.351 | 0.36 | 0.36 | -0.01 (-2.70%) | 461,300 |
22 Sep 2023 | USD | 0.36 | 0.399 | 0.355 | 0.37 | 0.37 | +0.008 (+2.21%) | 262,400 |
21 Sep 2023 | USD | 0.37 | 0.373 | 0.356 | 0.362 | 0.362 | -0.008 (-2.16%) | 151,800 |
20 Sep 2023 | USD | 0.401 | 0.401 | 0.365 | 0.37 | 0.37 | -0.016 (-4.15%) | 362,000 |
19 Sep 2023 | USD | 0.39 | 0.413 | 0.36 | 0.386 | 0.386 | +0.009 (+2.39%) | 160,700 |
18 Sep 2023 | USD | 0.42 | 0.424 | 0.351 | 0.377 | 0.377 | -0.023 (-5.75%) | 450,100 |
15 Sep 2023 | USD | 0.401 | 0.418 | 0.4 | 0.4 | 0.4 | -0.001 (-0.25%) | 102,100 |
14 Sep 2023 | USD | 0.391 | 0.405 | 0.386 | 0.401 | 0.401 | +0.005 (+1.26%) | 76,900 |
13 Sep 2023 | USD | 0.432 | 0.432 | 0.38 | 0.396 | 0.396 | -0.018 (-4.35%) | 289,600 |
12 Sep 2023 | USD | 0.4 | 0.449 | 0.38 | 0.414 | 0.414 | +0.029 (+7.53%) | 324,000 |
11 Sep 2023 | USD | 0.369 | 0.41 | 0.35 | 0.385 | 0.385 | +0.015 (+4.05%) | 345,000 |
8 Sep 2023 | USD | 0.346 | 0.49 | 0.346 | 0.37 | 0.37 | +0.01 (+2.78%) | 975,800 |
7 Sep 2023 | USD | 0.427 | 0.438 | 0.31 | 0.36 | 0.36 | -0.07 (-16.28%) | 1,960,800 |
6 Sep 2023 | USD | 0.614 | 0.614 | 0.4 | 0.43 | 0.43 | -0.185 (-30.08%) | 1,508,900 |
5 Sep 2023 | USD | 0.67 | 0.67 | 0.6 | 0.615 | 0.615 | -0.055 (-8.21%) | 265,000 |
1 Sep 2023 | USD | 0.675 | 0.72 | 0.66 | 0.67 | 0.67 | -0.001 (-0.15%) | 115,900 |