Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 373,500 |
24 Oct 2023 | USD | 0.8 | 0.88 | 0.66 | 0.68 | 0.68 | -0.07 (-9.33%) | 1,608,100 |
23 Oct 2023 | USD | 0.67 | 0.88 | 0.65 | 0.75 | 0.75 | +0.1 (+15.38%) | 2,827,500 |
20 Oct 2023 | USD | 0.63 | 0.66 | 0.61 | 0.65 | 0.65 | +0.1 (+18.18%) | 1,031,700 |
19 Oct 2023 | USD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 93,100 |
18 Oct 2023 | USD | 0.58 | 0.6 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 171,000 |
17 Oct 2023 | USD | 0.52 | 0.59 | 0.52 | 0.56 | 0.56 | +0.05 (+9.80%) | 226,800 |
16 Oct 2023 | USD | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | +0.02 (+4.08%) | 166,400 |
13 Oct 2023 | USD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 243,700 |
12 Oct 2023 | USD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 228,100 |
11 Oct 2023 | USD | 0.56 | 0.59 | 0.5 | 0.51 | 0.51 | -0.07 (-12.07%) | 221,400 |
10 Oct 2023 | USD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 81,400 |
9 Oct 2023 | USD | 0.59 | 0.6 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 179,300 |
6 Oct 2023 | USD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 88,400 |
5 Oct 2023 | USD | 0.6 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 105,000 |
4 Oct 2023 | USD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 91,400 |
3 Oct 2023 | USD | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -0.05 (-7.94%) | 302,300 |
2 Oct 2023 | USD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 240,400 |
29 Sep 2023 | USD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 62,900 |
28 Sep 2023 | USD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 49,300 |
27 Sep 2023 | USD | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 81,800 |
26 Sep 2023 | USD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 149,300 |
25 Sep 2023 | USD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 187,900 |
22 Sep 2023 | USD | 0.7 | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 104,200 |
21 Sep 2023 | USD | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 98,600 |
20 Sep 2023 | USD | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 71,300 |
19 Sep 2023 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 93,200 |
18 Sep 2023 | USD | 0.71 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 98,400 |
15 Sep 2023 | USD | 0.71 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 109,900 |
14 Sep 2023 | USD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 94,000 |