Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.5031 | 0.521 | 0.49 | 0.505 | 0.505 | -0.014 (-2.68%) | 52,405 |
1 Dec 2023 | USD | 0.5019 | 0.519 | 0.5 | 0.5189 | 0.5189 | +0.023 (+4.70%) | 42,235 |
30 Nov 2023 | USD | 0.4759 | 0.5057 | 0.4738 | 0.4956 | 0.4956 | -0.005 (-1.02%) | 32,789 |
29 Nov 2023 | USD | 0.5194 | 0.5194 | 0.5 | 0.5007 | 0.5007 | -0.027 (-5.15%) | 8,115 |
28 Nov 2023 | USD | 0.5483 | 0.5483 | 0.5258 | 0.5279 | 0.5279 | -0.012 (-2.24%) | 42,993 |
27 Nov 2023 | USD | 0.5154 | 0.568 | 0.5154 | 0.54 | 0.54 | -0.01 (-1.82%) | 18,834 |
24 Nov 2023 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
22 Nov 2023 | USD | 0.57 | 0.57 | 0.5473 | 0.55 | 0.55 | -0.01 (-1.73%) | 27,000 |
21 Nov 2023 | USD | 0.58 | 0.58 | 0.5596 | 0.5597 | 0.5597 | -0.028 (-4.76%) | 9,050 |
20 Nov 2023 | USD | 0.6213 | 0.625 | 0.5803 | 0.5877 | 0.5877 | -0.047 (-7.45%) | 29,520 |
17 Nov 2023 | USD | 0.6415 | 0.6415 | 0.6234 | 0.635 | 0.635 | +0.023 (+3.72%) | 6,800 |
16 Nov 2023 | USD | 0.6298 | 0.6298 | 0.6122 | 0.6122 | 0.6122 | -0.018 (-2.83%) | 6,075 |
15 Nov 2023 | USD | 0.6099 | 0.63 | 0.6099 | 0.63 | 0.63 | +0.042 (+7.14%) | 30,500 |
14 Nov 2023 | USD | 0.5353 | 0.61 | 0.5353 | 0.588 | 0.588 | +0.05 (+9.29%) | 12,485 |
13 Nov 2023 | USD | 0.5622 | 0.5622 | 0.5 | 0.538 | 0.538 | -0.012 (-2.18%) | 38,900 |
10 Nov 2023 | USD | 0.5612 | 0.5818 | 0.55 | 0.55 | 0.55 | -0.09 (-14.06%) | 67,950 |
9 Nov 2023 | USD | 0.6 | 0.64 | 0.5934 | 0.64 | 0.64 | -0.018 (-2.71%) | 55,550 |
8 Nov 2023 | USD | 1.02 | 1.02 | 0.619 | 0.6578 | 0.6578 | -0.421 (-39.04%) | 93,847 |
7 Nov 2023 | USD | 1.11 | 1.13 | 1.079 | 1.079 | 1.079 | -0.001 (-0.09%) | 27,300 |
6 Nov 2023 | USD | 1.138 | 1.138 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 8,300 |
3 Nov 2023 | USD | 1.1 | 1.169 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 8,200 |
2 Nov 2023 | USD | 1.125 | 1.15 | 1.125 | 1.15 | 1.15 | +0.078 (+7.28%) | 6,400 |
1 Nov 2023 | USD | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | +0.024 (+2.29%) | 230 |
31 Oct 2023 | USD | 1.104 | 1.104 | 1.04 | 1.048 | 1.048 | -0.132 (-11.19%) | 35,440 |
30 Oct 2023 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.1 (+9.26%) | 7,500 |
27 Oct 2023 | USD | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.1 (-8.47%) | 1,100 |
26 Oct 2023 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.015 (-1.26%) | 794 |
25 Oct 2023 | USD | 1.2131 | 1.22 | 1.195 | 1.195 | 1.195 | -0.025 (-2.05%) | 1,405 |
24 Oct 2023 | USD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | +0 (+0.01%) | 3,500 |
23 Oct 2023 | USD | 1.25 | 1.25 | 1.2199 | 1.2199 | 1.2199 | +0.217 (+21.63%) | 2,695 |