Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.6 | 0.6 | 0.575 | 0.575 | 2.875 | -0.025 (-4.17%) | 5,500 |
1 Dec 2023 | USD | 0.57 | 0.6 | 0.57 | 0.6 | 3 | +0.03 (+5.26%) | 26,600 |
30 Nov 2023 | USD | 0.585 | 0.6 | 0.57 | 0.57 | 2.85 | -0.03 (-5%) | 12,100 |
29 Nov 2023 | USD | 0.595 | 0.6 | 0.595 | 0.6 | 3 | +0.001 (+0.17%) | 30,600 |
28 Nov 2023 | USD | 0.6 | 0.6 | 0.595 | 0.599 | 2.995 | +0.001 (+0.17%) | 66,400 |
27 Nov 2023 | USD | 0.6 | 0.63 | 0.593 | 0.598 | 2.99 | +0.001 (+0.17%) | 92,000 |
24 Nov 2023 | USD | 0.57 | 0.6 | 0.57 | 0.597 | 2.985 | +0.002 (+0.34%) | 13,600 |
22 Nov 2023 | USD | 0.6 | 0.6 | 0.572 | 0.595 | 2.975 | -0.042 (-6.59%) | 53,000 |
21 Nov 2023 | USD | 0.63 | 0.699 | 0.502 | 0.637 | 3.185 | +0.012 (+1.92%) | 1,016,400 |
20 Nov 2023 | USD | 0.6 | 0.625 | 0.595 | 0.625 | 3.125 | +0.025 (+4.17%) | 9,800 |
17 Nov 2023 | USD | 0.605 | 0.64 | 0.6 | 0.6 | 3 | -0.04 (-6.25%) | 29,500 |
16 Nov 2023 | USD | 0.605 | 0.645 | 0.605 | 0.64 | 3.2 | -0.009 (-1.39%) | 6,100 |
15 Nov 2023 | USD | 0.6 | 0.65 | 0.6 | 0.649 | 3.245 | +0.039 (+6.39%) | 24,800 |
14 Nov 2023 | USD | 0.63 | 0.63 | 0.61 | 0.61 | 3.05 | -0.02 (-3.17%) | 3,900 |
13 Nov 2023 | USD | 0.61 | 0.64 | 0.61 | 0.63 | 3.15 | -0.01 (-1.56%) | 3,000 |
10 Nov 2023 | USD | 0.65 | 0.65 | 0.64 | 0.64 | 3.2 | +0.01 (+1.59%) | 4,700 |
9 Nov 2023 | USD | 0.64 | 0.64 | 0.63 | 0.63 | 3.15 | -0.01 (-1.56%) | 2,100 |
8 Nov 2023 | USD | 0.6 | 0.64 | 0.6 | 0.64 | 3.2 | +0.03 (+4.92%) | 8,900 |
7 Nov 2023 | USD | 0.64 | 0.64 | 0.61 | 0.61 | 3.05 | -0.012 (-1.93%) | 5,800 |
6 Nov 2023 | USD | 0.6 | 0.649 | 0.6 | 0.622 | 3.11 | +0.027 (+4.54%) | 4,200 |
3 Nov 2023 | USD | 0.62 | 0.62 | 0.595 | 0.595 | 2.975 | -0.01 (-1.65%) | 4,200 |
2 Nov 2023 | USD | 0.62 | 0.62 | 0.6 | 0.605 | 3.025 | +0.015 (+2.54%) | 10,600 |
1 Nov 2023 | USD | 0.59 | 0.6 | 0.59 | 0.59 | 2.95 | -0.02 (-3.28%) | 1,400 |
31 Oct 2023 | USD | 0.59 | 0.62 | 0.59 | 0.61 | 3.05 | 0.0 (0.0%) | 5,300 |
30 Oct 2023 | USD | 0.61 | 0.65 | 0.61 | 0.61 | 3.05 | -0.01 (-1.61%) | 5,800 |
27 Oct 2023 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 3.1 | -0.02 (-3.13%) | 1,500 |
26 Oct 2023 | USD | 0.64 | 0.64 | 0.611 | 0.64 | 3.2 | -0.012 (-1.84%) | 800 |
25 Oct 2023 | USD | 0.61 | 0.652 | 0.61 | 0.652 | 3.26 | +0.042 (+6.89%) | 5,900 |
24 Oct 2023 | USD | 0.61 | 0.62 | 0.61 | 0.61 | 3.05 | -0.05 (-7.58%) | 10,800 |
23 Oct 2023 | USD | 0.642 | 0.668 | 0.616 | 0.66 | 3.3 | -0.009 (-1.35%) | 1,600 |