Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.604 | 0.67 | 0.604 | 0.648 | 0.648 | +0.027 (+4.35%) | 837,500 |
24 Nov 2023 | USD | 0.618 | 0.673 | 0.61 | 0.621 | 0.621 | +0.004 (+0.65%) | 267,300 |
22 Nov 2023 | USD | 0.6 | 0.67 | 0.59 | 0.617 | 0.617 | +0.01 (+1.65%) | 468,700 |
21 Nov 2023 | USD | 0.605 | 0.621 | 0.58 | 0.607 | 0.607 | +0.007 (+1.17%) | 391,300 |
20 Nov 2023 | USD | 0.696 | 0.72 | 0.578 | 0.6 | 0.6 | -0.108 (-15.25%) | 486,600 |
17 Nov 2023 | USD | 0.713 | 0.752 | 0.7 | 0.708 | 0.708 | +0.02 (+2.91%) | 537,300 |
16 Nov 2023 | USD | 0.828 | 0.83 | 0.67 | 0.688 | 0.688 | -0.068 (-8.99%) | 838,800 |
15 Nov 2023 | USD | 0.632 | 0.777 | 0.615 | 0.756 | 0.756 | +0.126 (+20%) | 712,200 |
14 Nov 2023 | USD | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | +0.038 (+6.42%) | 470,800 |
13 Nov 2023 | USD | 0.63 | 0.65 | 0.49 | 0.592 | 0.592 | +0.032 (+5.71%) | 1,159,600 |
10 Nov 2023 | USD | 0.49 | 0.587 | 0.47 | 0.56 | 0.56 | +0.075 (+15.46%) | 566,200 |
9 Nov 2023 | USD | 0.563 | 0.63 | 0.485 | 0.485 | 0.485 | -0.095 (-16.38%) | 948,000 |
8 Nov 2023 | USD | 0.57 | 0.61 | 0.55 | 0.58 | 0.58 | +0.017 (+3.02%) | 276,400 |
7 Nov 2023 | USD | 0.587 | 0.607 | 0.56 | 0.563 | 0.563 | -0.025 (-4.25%) | 352,900 |
6 Nov 2023 | USD | 0.68 | 0.681 | 0.582 | 0.588 | 0.588 | -0.058 (-8.98%) | 780,100 |
3 Nov 2023 | USD | 0.57 | 0.656 | 0.57 | 0.646 | 0.646 | +0.097 (+17.67%) | 682,600 |
2 Nov 2023 | USD | 0.52 | 0.64 | 0.5 | 0.549 | 0.549 | +0.03 (+5.78%) | 646,600 |
1 Nov 2023 | USD | 0.499 | 0.53 | 0.472 | 0.519 | 0.519 | +0.012 (+2.37%) | 441,100 |
31 Oct 2023 | USD | 0.48 | 0.514 | 0.465 | 0.507 | 0.507 | +0.027 (+5.63%) | 608,000 |
30 Oct 2023 | USD | 0.516 | 0.54 | 0.466 | 0.48 | 0.48 | -0.016 (-3.23%) | 649,100 |
27 Oct 2023 | USD | 0.513 | 0.52 | 0.46 | 0.496 | 0.496 | -0.005 (-1.00%) | 700,800 |
26 Oct 2023 | USD | 0.511 | 0.58 | 0.5 | 0.501 | 0.501 | -0.038 (-7.05%) | 746,100 |
25 Oct 2023 | USD | 0.58 | 0.605 | 0.51 | 0.539 | 0.539 | -0.045 (-7.71%) | 685,900 |
24 Oct 2023 | USD | 0.629 | 0.65 | 0.57 | 0.584 | 0.584 | -0.022 (-3.63%) | 748,300 |
23 Oct 2023 | USD | 0.645 | 0.645 | 0.6 | 0.606 | 0.606 | -0.029 (-4.57%) | 475,600 |
20 Oct 2023 | USD | 0.709 | 0.709 | 0.625 | 0.635 | 0.635 | -0.065 (-9.29%) | 610,700 |
19 Oct 2023 | USD | 0.71 | 0.729 | 0.7 | 0.7 | 0.7 | -0.003 (-0.43%) | 418,600 |
18 Oct 2023 | USD | 0.81 | 0.85 | 0.701 | 0.703 | 0.703 | -0.113 (-13.85%) | 455,900 |
17 Oct 2023 | USD | 0.789 | 0.843 | 0.766 | 0.816 | 0.816 | +0.018 (+2.26%) | 558,700 |
16 Oct 2023 | USD | 0.75 | 0.844 | 0.701 | 0.798 | 0.798 | +0.048 (+6.40%) | 567,100 |