Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.69 | 0.69 | 0.65 | 0.66 | 13.2 | -0.03 (-4.35%) | 11,612,100 |
24 Nov 2023 | USD | 0.68 | 0.72 | 0.67 | 0.69 | 13.8 | +0.01 (+1.47%) | 1,815,200 |
22 Nov 2023 | USD | 0.68 | 0.71 | 0.66 | 0.68 | 13.6 | 0.0 (0.0%) | 5,953,000 |
21 Nov 2023 | USD | 0.74 | 0.75 | 0.68 | 0.68 | 13.6 | -0.06 (-8.11%) | 6,170,700 |
20 Nov 2023 | USD | 0.69 | 0.75 | 0.69 | 0.74 | 14.8 | +0.05 (+7.25%) | 10,826,800 |
17 Nov 2023 | USD | 0.71 | 0.73 | 0.69 | 0.69 | 13.8 | -0.01 (-1.43%) | 5,625,200 |
16 Nov 2023 | USD | 0.73 | 0.73 | 0.66 | 0.7 | 14 | -0.04 (-5.41%) | 5,540,100 |
15 Nov 2023 | USD | 0.74 | 0.79 | 0.74 | 0.74 | 14.8 | +0.01 (+1.37%) | 6,891,400 |
14 Nov 2023 | USD | 0.66 | 0.73 | 0.64 | 0.73 | 14.6 | +0.1 (+15.87%) | 14,760,600 |
13 Nov 2023 | USD | 0.67 | 0.67 | 0.62 | 0.63 | 12.6 | -0.02 (-3.08%) | 11,633,700 |
10 Nov 2023 | USD | 0.76 | 0.78 | 0.61 | 0.65 | 13 | -0.1 (-13.33%) | 11,271,800 |
9 Nov 2023 | USD | 0.84 | 0.85 | 0.75 | 0.75 | 15 | -0.09 (-10.71%) | 6,583,400 |
8 Nov 2023 | USD | 0.86 | 0.87 | 0.76 | 0.84 | 16.8 | +0.02 (+2.44%) | 13,270,200 |
7 Nov 2023 | USD | 0.8 | 0.87 | 0.8 | 0.82 | 16.4 | +0.04 (+5.13%) | 12,796,400 |
6 Nov 2023 | USD | 0.87 | 0.87 | 0.76 | 0.78 | 15.6 | -0.06 (-7.14%) | 10,637,700 |
3 Nov 2023 | USD | 0.87 | 0.9 | 0.84 | 0.84 | 16.8 | -0.01 (-1.18%) | 15,005,000 |
2 Nov 2023 | USD | 0.83 | 0.89 | 0.83 | 0.85 | 17 | +0.02 (+2.41%) | 5,088,100 |
1 Nov 2023 | USD | 0.79 | 0.84 | 0.78 | 0.83 | 16.6 | +0.03 (+3.75%) | 9,295,700 |
31 Oct 2023 | USD | 0.82 | 0.82 | 0.75 | 0.8 | 16 | +0.01 (+1.27%) | 8,432,600 |
30 Oct 2023 | USD | 0.78 | 0.83 | 0.78 | 0.79 | 15.8 | +0.01 (+1.28%) | 6,844,400 |
27 Oct 2023 | USD | 0.84 | 0.85 | 0.77 | 0.78 | 15.6 | -0.03 (-3.70%) | 5,867,800 |
26 Oct 2023 | USD | 0.79 | 0.83 | 0.77 | 0.81 | 16.2 | +0.03 (+3.85%) | 7,014,800 |
25 Oct 2023 | USD | 0.75 | 0.81 | 0.73 | 0.78 | 15.6 | +0.03 (+4%) | 7,322,100 |
24 Oct 2023 | USD | 0.88 | 0.88 | 0.75 | 0.75 | 15 | -0.13 (-14.77%) | 19,151,200 |
23 Oct 2023 | USD | 0.91 | 0.95 | 0.87 | 0.88 | 17.6 | -0.01 (-1.12%) | 8,727,800 |
20 Oct 2023 | USD | 0.99 | 0.99 | 0.84 | 0.89 | 17.8 | -0.07 (-7.29%) | 8,134,800 |
19 Oct 2023 | USD | 1.03 | 1.06 | 0.96 | 0.96 | 19.2 | -0.06 (-5.88%) | 4,346,800 |
18 Oct 2023 | USD | 1.14 | 1.15 | 1.02 | 1.02 | 20.4 | -0.12 (-10.53%) | 4,686,500 |
17 Oct 2023 | USD | 1.1 | 1.16 | 1.08 | 1.14 | 22.8 | +0.04 (+3.64%) | 2,682,400 |
16 Oct 2023 | USD | 1.03 | 1.11 | 1.03 | 1.1 | 22 | +0.05 (+4.76%) | 2,115,200 |