Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.55 | 0.57 | 0.505 | 0.505 | 12.625 | -0.053 (-9.50%) | 2,530,800 |
20 Nov 2023 | USD | 0.519 | 0.58 | 0.511 | 0.558 | 13.95 | +0.048 (+9.41%) | 8,125,100 |
17 Nov 2023 | USD | 0.481 | 0.614 | 0.47 | 0.51 | 12.75 | +0.029 (+6.03%) | 17,105,100 |
16 Nov 2023 | USD | 0.373 | 0.496 | 0.361 | 0.481 | 12.025 | +0.101 (+26.58%) | 19,904,300 |
15 Nov 2023 | USD | 0.367 | 0.4 | 0.35 | 0.38 | 9.5 | +0.032 (+9.20%) | 9,844,700 |
14 Nov 2023 | USD | 0.26 | 0.364 | 0.259 | 0.348 | 8.7 | +0.091 (+35.41%) | 18,878,200 |
13 Nov 2023 | USD | 0.225 | 0.26 | 0.199 | 0.257 | 6.425 | +0.027 (+11.74%) | 12,745,900 |
10 Nov 2023 | USD | 0.264 | 0.265 | 0.21 | 0.23 | 5.75 | -0.01 (-4.17%) | 18,382,600 |
9 Nov 2023 | USD | 0.489 | 0.49 | 0.229 | 0.24 | 6 | -0.97 (-80.17%) | 58,388,100 |
8 Nov 2023 | USD | 1.35 | 1.35 | 1.18 | 1.21 | 30.25 | -0.12 (-9.02%) | 2,061,700 |
7 Nov 2023 | USD | 1.31 | 1.41 | 1.295 | 1.33 | 33.25 | +0.01 (+0.76%) | 1,315,700 |
6 Nov 2023 | USD | 1.33 | 1.4 | 1.28 | 1.32 | 33 | +0.03 (+2.33%) | 1,042,900 |
3 Nov 2023 | USD | 1.25 | 1.35 | 1.225 | 1.29 | 32.25 | +0.1 (+8.40%) | 2,009,600 |
2 Nov 2023 | USD | 1.32 | 1.33 | 1.17 | 1.19 | 29.75 | -0.07 (-5.56%) | 1,514,900 |
1 Nov 2023 | USD | 1.33 | 1.34 | 1.25 | 1.26 | 31.5 | -0.03 (-2.33%) | 1,866,600 |
31 Oct 2023 | USD | 1.29 | 1.33 | 1.245 | 1.29 | 32.25 | 0.0 (0.0%) | 735,100 |
30 Oct 2023 | USD | 1.29 | 1.35 | 1.27 | 1.29 | 32.25 | +0.04 (+3.20%) | 915,900 |
27 Oct 2023 | USD | 1.35 | 1.35 | 1.24 | 1.25 | 31.25 | -0.09 (-6.72%) | 1,208,000 |
26 Oct 2023 | USD | 1.32 | 1.37 | 1.25 | 1.34 | 33.5 | +0.02 (+1.52%) | 871,700 |
25 Oct 2023 | USD | 1.3 | 1.35 | 1.26 | 1.32 | 33 | -0.01 (-0.75%) | 898,100 |
24 Oct 2023 | USD | 1.36 | 1.45 | 1.32 | 1.33 | 33.25 | 0.0 (0.0%) | 1,183,700 |
23 Oct 2023 | USD | 1.42 | 1.42 | 1.29 | 1.33 | 33.25 | -0.04 (-2.92%) | 1,643,300 |
20 Oct 2023 | USD | 1.39 | 1.43 | 1.28 | 1.37 | 34.25 | -0.01 (-0.72%) | 1,102,900 |
19 Oct 2023 | USD | 1.49 | 1.495 | 1.33 | 1.38 | 34.5 | -0.11 (-7.38%) | 1,395,000 |
18 Oct 2023 | USD | 1.56 | 1.56 | 1.47 | 1.49 | 37.25 | -0.08 (-5.10%) | 463,600 |
17 Oct 2023 | USD | 1.57 | 1.637 | 1.52 | 1.57 | 39.25 | +0.01 (+0.64%) | 826,700 |
16 Oct 2023 | USD | 1.54 | 1.61 | 1.44 | 1.56 | 39 | +0.02 (+1.30%) | 1,002,600 |
13 Oct 2023 | USD | 1.52 | 1.56 | 1.435 | 1.54 | 38.5 | +0.03 (+1.99%) | 758,200 |
12 Oct 2023 | USD | 1.71 | 1.71 | 1.495 | 1.51 | 37.75 | -0.17 (-10.12%) | 831,100 |
11 Oct 2023 | USD | 1.75 | 1.83 | 1.64 | 1.68 | 42 | -0.06 (-3.45%) | 1,329,400 |