Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 890,800 |
16 Nov 2023 | USD | 0.62 | 0.63 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 932,200 |
15 Nov 2023 | USD | 0.7 | 0.704 | 0.554 | 0.6 | 0.6 | -0.104 (-14.77%) | 2,606,300 |
14 Nov 2023 | USD | 0.59 | 0.756 | 0.55 | 0.704 | 0.704 | +0.145 (+25.94%) | 3,151,000 |
13 Nov 2023 | USD | 0.521 | 0.58 | 0.506 | 0.559 | 0.559 | +0.058 (+11.58%) | 509,500 |
10 Nov 2023 | USD | 0.52 | 0.55 | 0.481 | 0.501 | 0.501 | -0.017 (-3.28%) | 2,587,600 |
9 Nov 2023 | USD | 0.52 | 0.55 | 0.518 | 0.518 | 0.518 | -0.017 (-3.18%) | 773,800 |
8 Nov 2023 | USD | 0.538 | 0.55 | 0.511 | 0.535 | 0.535 | +0.008 (+1.52%) | 710,500 |
7 Nov 2023 | USD | 0.515 | 0.537 | 0.491 | 0.527 | 0.527 | +0.037 (+7.55%) | 949,900 |
6 Nov 2023 | USD | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | +0.05 (+11.36%) | 1,666,500 |
3 Nov 2023 | USD | 0.47 | 0.539 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 942,300 |
2 Nov 2023 | USD | 0.458 | 0.47 | 0.433 | 0.465 | 0.465 | +0.016 (+3.56%) | 534,800 |
1 Nov 2023 | USD | 0.44 | 0.454 | 0.411 | 0.449 | 0.449 | +0.01 (+2.28%) | 537,600 |
31 Oct 2023 | USD | 0.424 | 0.44 | 0.41 | 0.439 | 0.439 | +0.032 (+7.86%) | 229,700 |
30 Oct 2023 | USD | 0.425 | 0.43 | 0.399 | 0.407 | 0.407 | -0.014 (-3.33%) | 449,600 |
27 Oct 2023 | USD | 0.416 | 0.44 | 0.402 | 0.421 | 0.421 | +0.018 (+4.47%) | 617,500 |
26 Oct 2023 | USD | 0.4 | 0.42 | 0.391 | 0.403 | 0.403 | +0.003 (+0.75%) | 330,700 |
25 Oct 2023 | USD | 0.44 | 0.46 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 682,600 |
24 Oct 2023 | USD | 0.414 | 0.465 | 0.41 | 0.44 | 0.44 | +0.029 (+7.06%) | 613,700 |
23 Oct 2023 | USD | 0.447 | 0.447 | 0.403 | 0.411 | 0.411 | -0.005 (-1.20%) | 623,000 |
20 Oct 2023 | USD | 0.45 | 0.479 | 0.416 | 0.416 | 0.416 | -0.041 (-8.97%) | 744,300 |
19 Oct 2023 | USD | 0.5 | 0.519 | 0.44 | 0.457 | 0.457 | -0.046 (-9.15%) | 1,092,900 |
18 Oct 2023 | USD | 0.54 | 0.54 | 0.5 | 0.503 | 0.503 | -0.026 (-4.91%) | 357,300 |
17 Oct 2023 | USD | 0.56 | 0.56 | 0.502 | 0.529 | 0.529 | -0.032 (-5.70%) | 500,900 |
16 Oct 2023 | USD | 0.55 | 0.566 | 0.54 | 0.561 | 0.561 | +0.031 (+5.85%) | 444,200 |
13 Oct 2023 | USD | 0.548 | 0.58 | 0.5 | 0.53 | 0.53 | -0.026 (-4.68%) | 482,300 |
12 Oct 2023 | USD | 0.592 | 0.592 | 0.545 | 0.556 | 0.556 | +0.016 (+2.96%) | 356,500 |
11 Oct 2023 | USD | 0.55 | 0.564 | 0.531 | 0.54 | 0.54 | +0.01 (+1.89%) | 430,900 |
10 Oct 2023 | USD | 0.553 | 0.62 | 0.528 | 0.53 | 0.53 | -0.007 (-1.30%) | 1,473,100 |
9 Oct 2023 | USD | 0.58 | 0.587 | 0.53 | 0.537 | 0.537 | -0.061 (-10.20%) | 766,400 |