Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.4 | 0.45 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 94,800 |
21 Nov 2023 | USD | 0.41 | 0.46 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 163,000 |
20 Nov 2023 | USD | 0.44 | 0.44 | 0.4 | 0.41 | 0.41 | -0.04 (-8.89%) | 237,700 |
17 Nov 2023 | USD | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 200,500 |
16 Nov 2023 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 54,500 |
15 Nov 2023 | USD | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 78,400 |
14 Nov 2023 | USD | 0.49 | 0.5 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 274,000 |
13 Nov 2023 | USD | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 79,800 |
10 Nov 2023 | USD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 45,500 |
9 Nov 2023 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 149,300 |
8 Nov 2023 | USD | 0.49 | 0.49 | 0.43 | 0.47 | 0.47 | +0.01 (+2.17%) | 612,900 |
7 Nov 2023 | USD | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 60,000 |
6 Nov 2023 | USD | 0.53 | 0.53 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 175,300 |
3 Nov 2023 | USD | 0.5 | 0.54 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 145,900 |
2 Nov 2023 | USD | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | +0.06 (+13.33%) | 367,600 |
1 Nov 2023 | USD | 0.45 | 0.5 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 53,200 |
31 Oct 2023 | USD | 0.46 | 0.5 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 22,100 |
30 Oct 2023 | USD | 0.42 | 0.46 | 0.4 | 0.46 | 0.46 | +0.03 (+6.98%) | 67,300 |
27 Oct 2023 | USD | 0.43 | 0.44 | 0.4 | 0.43 | 0.43 | -0.01 (-2.27%) | 139,800 |
26 Oct 2023 | USD | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | +0.02 (+4.76%) | 105,700 |
25 Oct 2023 | USD | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 27,800 |
24 Oct 2023 | USD | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 64,300 |
23 Oct 2023 | USD | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 52,100 |
20 Oct 2023 | USD | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 44,000 |
19 Oct 2023 | USD | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 82,000 |
18 Oct 2023 | USD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 60,500 |
17 Oct 2023 | USD | 0.45 | 0.54 | 0.45 | 0.51 | 0.51 | +0.05 (+10.87%) | 356,100 |
16 Oct 2023 | USD | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 71,600 |
13 Oct 2023 | USD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 36,800 |
12 Oct 2023 | USD | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 37,200 |