Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 0.68 | 0.74 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 63,000 |
12 Dec 2023 | USD | 0.72 | 0.73 | 0.67 | 0.67 | 0.67 | -0.07 (-9.46%) | 75,100 |
11 Dec 2023 | USD | 0.77 | 0.79 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 80,500 |
8 Dec 2023 | USD | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 54,400 |
7 Dec 2023 | USD | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -0.07 (-8.43%) | 123,500 |
6 Dec 2023 | USD | 0.85 | 0.85 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 38,900 |
5 Dec 2023 | USD | 0.83 | 0.85 | 0.79 | 0.85 | 0.85 | +0.02 (+2.41%) | 89,000 |
4 Dec 2023 | USD | 0.76 | 0.84 | 0.75 | 0.83 | 0.83 | +0.07 (+9.21%) | 79,700 |
1 Dec 2023 | USD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 90,000 |
30 Nov 2023 | USD | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | +0.05 (+7.25%) | 57,000 |
29 Nov 2023 | USD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 148,300 |
28 Nov 2023 | USD | 0.74 | 0.8 | 0.67 | 0.72 | 0.72 | -0.02 (-2.70%) | 157,000 |
27 Nov 2023 | USD | 0.7 | 0.78 | 0.66 | 0.74 | 0.74 | +0.05 (+7.25%) | 255,800 |
24 Nov 2023 | USD | 0.62 | 0.69 | 0.61 | 0.69 | 0.69 | +0.05 (+7.81%) | 71,700 |
22 Nov 2023 | USD | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 117,900 |
21 Nov 2023 | USD | 0.52 | 0.65 | 0.5 | 0.61 | 0.61 | +0.11 (+22%) | 286,300 |
20 Nov 2023 | USD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 114,100 |
17 Nov 2023 | USD | 0.49 | 0.52 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 43,400 |
16 Nov 2023 | USD | 0.49 | 0.5 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 50,700 |
15 Nov 2023 | USD | 0.46 | 0.5 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 72,900 |
14 Nov 2023 | USD | 0.45 | 0.5 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 138,200 |
13 Nov 2023 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 68,700 |
10 Nov 2023 | USD | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 68,100 |
9 Nov 2023 | USD | 0.54 | 0.54 | 0.46 | 0.47 | 0.47 | -0.06 (-11.32%) | 285,300 |
8 Nov 2023 | USD | 0.53 | 0.55 | 0.48 | 0.53 | 0.53 | +0.01 (+1.92%) | 227,800 |
7 Nov 2023 | USD | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 92,800 |
6 Nov 2023 | USD | 0.47 | 0.53 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 106,500 |
3 Nov 2023 | USD | 0.55 | 0.56 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 176,800 |
2 Nov 2023 | USD | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 45,400 |
1 Nov 2023 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 16,900 |