Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.845 | 0.95 | 0.81 | 0.84 | 0.84 | -0.11 (-11.58%) | 856,000 |
30 Nov 2023 | USD | 1.2 | 1.6 | 0.81 | 0.95 | 0.95 | -0.14 (-12.84%) | 8,719,400 |
29 Nov 2023 | USD | 0.627 | 1.32 | 0.62 | 1.09 | 1.09 | +0.423 (+63.42%) | 19,587,600 |
28 Nov 2023 | USD | 0.574 | 0.698 | 0.54 | 0.667 | 0.667 | -0.033 (-4.71%) | 2,485,000 |
27 Nov 2023 | USD | 0.675 | 0.77 | 0.62 | 0.7 | 0.7 | -0.2 (-22.22%) | 5,215,900 |
24 Nov 2023 | USD | 0.75 | 0.92 | 0.605 | 0.9 | 0.9 | +0.558 (+163.16%) | 84,041,800 |
22 Nov 2023 | USD | 0.356 | 0.356 | 0.335 | 0.342 | 0.342 | -0.011 (-3.12%) | 72,300 |
21 Nov 2023 | USD | 0.385 | 0.385 | 0.34 | 0.353 | 0.353 | -0.034 (-8.79%) | 181,700 |
20 Nov 2023 | USD | 0.34 | 0.405 | 0.331 | 0.387 | 0.387 | +0.057 (+17.27%) | 257,000 |
17 Nov 2023 | USD | 0.339 | 0.339 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 39,600 |
16 Nov 2023 | USD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 14,400 |
15 Nov 2023 | USD | 0.345 | 0.345 | 0.31 | 0.34 | 0.34 | -0.005 (-1.45%) | 33,600 |
14 Nov 2023 | USD | 0.347 | 0.348 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 18,100 |
13 Nov 2023 | USD | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 38,700 |
10 Nov 2023 | USD | 0.4 | 0.4 | 0.316 | 0.33 | 0.33 | -0.037 (-10.08%) | 42,400 |
9 Nov 2023 | USD | 0.391 | 0.391 | 0.352 | 0.367 | 0.367 | -0.021 (-5.41%) | 82,000 |
8 Nov 2023 | USD | 0.398 | 0.398 | 0.375 | 0.388 | 0.388 | -0.01 (-2.51%) | 22,600 |
7 Nov 2023 | USD | 0.41 | 0.41 | 0.38 | 0.398 | 0.398 | +0.002 (+0.51%) | 60,200 |
6 Nov 2023 | USD | 0.42 | 0.421 | 0.38 | 0.396 | 0.396 | -0.013 (-3.18%) | 46,600 |
3 Nov 2023 | USD | 0.385 | 0.42 | 0.374 | 0.409 | 0.409 | +0.033 (+8.78%) | 134,900 |
2 Nov 2023 | USD | 0.37 | 0.392 | 0.36 | 0.376 | 0.376 | +0.006 (+1.62%) | 57,600 |
1 Nov 2023 | USD | 0.398 | 0.407 | 0.361 | 0.37 | 0.37 | -0.049 (-11.69%) | 270,000 |
31 Oct 2023 | USD | 0.402 | 0.44 | 0.39 | 0.419 | 0.419 | +0.017 (+4.23%) | 1,301,400 |
30 Oct 2023 | USD | 0.421 | 0.451 | 0.4 | 0.402 | 0.402 | -0.005 (-1.23%) | 24,000 |
27 Oct 2023 | USD | 0.43 | 0.491 | 0.384 | 0.407 | 0.407 | -0.032 (-7.29%) | 71,100 |
26 Oct 2023 | USD | 0.46 | 0.469 | 0.436 | 0.439 | 0.439 | +0.003 (+0.69%) | 22,100 |
25 Oct 2023 | USD | 0.488 | 0.488 | 0.41 | 0.436 | 0.436 | -0.007 (-1.58%) | 38,500 |
24 Oct 2023 | USD | 0.45 | 0.47 | 0.436 | 0.443 | 0.443 | -0.007 (-1.56%) | 51,700 |
23 Oct 2023 | USD | 0.458 | 0.47 | 0.442 | 0.45 | 0.45 | +0.03 (+7.14%) | 62,400 |
20 Oct 2023 | USD | 0.54 | 0.54 | 0.42 | 0.42 | 0.42 | -0.108 (-20.45%) | 65,700 |