Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.487 | 0.487 | 0.467 | 0.467 | 0.467 | -0.012 (-2.51%) | 60,100 |
24 Nov 2023 | USD | 0.477 | 0.49 | 0.473 | 0.479 | 0.479 | +0.006 (+1.27%) | 35,300 |
22 Nov 2023 | USD | 0.484 | 0.5 | 0.473 | 0.473 | 0.473 | -0.017 (-3.47%) | 23,300 |
21 Nov 2023 | USD | 0.472 | 0.49 | 0.468 | 0.49 | 0.49 | -0.01 (-2%) | 35,500 |
20 Nov 2023 | USD | 0.485 | 0.51 | 0.43 | 0.5 | 0.5 | +0.001 (+0.20%) | 59,400 |
17 Nov 2023 | USD | 0.5 | 0.51 | 0.432 | 0.499 | 0.499 | +0.019 (+3.96%) | 71,700 |
16 Nov 2023 | USD | 0.505 | 0.505 | 0.461 | 0.48 | 0.48 | -0.041 (-7.87%) | 56,000 |
15 Nov 2023 | USD | 0.51 | 0.555 | 0.51 | 0.521 | 0.521 | -0.039 (-6.96%) | 107,400 |
14 Nov 2023 | USD | 0.46 | 0.572 | 0.46 | 0.56 | 0.56 | +0.084 (+17.65%) | 178,400 |
13 Nov 2023 | USD | 0.48 | 0.48 | 0.46 | 0.476 | 0.476 | +0.004 (+0.85%) | 59,200 |
10 Nov 2023 | USD | 0.445 | 0.48 | 0.435 | 0.472 | 0.472 | +0.027 (+6.07%) | 39,200 |
9 Nov 2023 | USD | 0.5 | 0.5 | 0.411 | 0.445 | 0.445 | -0.03 (-6.32%) | 214,800 |
8 Nov 2023 | USD | 0.474 | 0.478 | 0.465 | 0.475 | 0.475 | +0.001 (+0.21%) | 350,800 |
7 Nov 2023 | USD | 0.499 | 0.5 | 0.465 | 0.474 | 0.474 | -0.005 (-1.04%) | 24,700 |
6 Nov 2023 | USD | 0.488 | 0.488 | 0.473 | 0.479 | 0.479 | +0.021 (+4.59%) | 46,200 |
3 Nov 2023 | USD | 0.47 | 0.499 | 0.458 | 0.458 | 0.458 | -0.009 (-1.93%) | 134,100 |
2 Nov 2023 | USD | 0.437 | 0.468 | 0.437 | 0.467 | 0.467 | +0.017 (+3.78%) | 66,100 |
1 Nov 2023 | USD | 0.453 | 0.453 | 0.437 | 0.45 | 0.45 | -0.018 (-3.85%) | 35,600 |
31 Oct 2023 | USD | 0.463 | 0.47 | 0.452 | 0.468 | 0.468 | +0.014 (+3.08%) | 37,800 |
30 Oct 2023 | USD | 0.44 | 0.475 | 0.438 | 0.454 | 0.454 | +0.016 (+3.65%) | 118,500 |
27 Oct 2023 | USD | 0.455 | 0.455 | 0.424 | 0.438 | 0.438 | -0.001 (-0.23%) | 58,200 |
26 Oct 2023 | USD | 0.456 | 0.461 | 0.424 | 0.439 | 0.439 | -0.017 (-3.73%) | 86,700 |
25 Oct 2023 | USD | 0.452 | 0.52 | 0.45 | 0.456 | 0.456 | +0.003 (+0.66%) | 93,200 |
24 Oct 2023 | USD | 0.455 | 0.462 | 0.45 | 0.453 | 0.453 | -0.012 (-2.58%) | 38,100 |
23 Oct 2023 | USD | 0.469 | 0.48 | 0.452 | 0.465 | 0.465 | -0.004 (-0.85%) | 20,800 |
20 Oct 2023 | USD | 0.464 | 0.471 | 0.45 | 0.469 | 0.469 | -0.009 (-1.88%) | 165,100 |
19 Oct 2023 | USD | 0.453 | 0.49 | 0.451 | 0.478 | 0.478 | +0.011 (+2.36%) | 156,200 |
18 Oct 2023 | USD | 0.48 | 0.487 | 0.451 | 0.467 | 0.467 | -0.023 (-4.69%) | 109,000 |
17 Oct 2023 | USD | 0.485 | 0.535 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 477,700 |
16 Oct 2023 | USD | 0.48 | 0.516 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 2,175,100 |