Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 0.81 | 0.88 | 0.78 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,163,600 |
6 Dec 2023 | USD | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 642,400 |
5 Dec 2023 | USD | 0.68 | 0.79 | 0.66 | 0.78 | 0.78 | +0.12 (+18.18%) | 2,627,700 |
4 Dec 2023 | USD | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 221,700 |
1 Dec 2023 | USD | 0.65 | 0.69 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 291,700 |
30 Nov 2023 | USD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.013 (-1.98%) | 341,200 |
29 Nov 2023 | USD | 0.69 | 0.6969 | 0.65 | 0.6529 | 0.6529 | -0.018 (-2.73%) | 376,137 |
28 Nov 2023 | USD | 0.66 | 0.676 | 0.6512 | 0.6712 | 0.6712 | +0.019 (+2.91%) | 279,461 |
27 Nov 2023 | USD | 0.69 | 0.69 | 0.649 | 0.6522 | 0.6522 | -0.038 (-5.48%) | 666,127 |
24 Nov 2023 | USD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 171,100 |
22 Nov 2023 | USD | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 127,800 |
21 Nov 2023 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 233,900 |
20 Nov 2023 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 177,400 |
17 Nov 2023 | USD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 150,100 |
16 Nov 2023 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 198,800 |
15 Nov 2023 | USD | 0.75 | 0.8 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 196,400 |
14 Nov 2023 | USD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | +0.03 (+4.29%) | 291,600 |
13 Nov 2023 | USD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 182,500 |
10 Nov 2023 | USD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 321,400 |
9 Nov 2023 | USD | 0.71 | 0.74 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 174,100 |
8 Nov 2023 | USD | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 292,800 |
7 Nov 2023 | USD | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 363,000 |
6 Nov 2023 | USD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 279,600 |
3 Nov 2023 | USD | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.04 (+5.56%) | 248,100 |
2 Nov 2023 | USD | 0.66 | 0.72 | 0.65 | 0.72 | 0.72 | +0.05 (+7.46%) | 153,300 |
1 Nov 2023 | USD | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 173,500 |
31 Oct 2023 | USD | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | +0.04 (+6.45%) | 98,000 |
30 Oct 2023 | USD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 63,600 |
27 Oct 2023 | USD | 0.64 | 0.69 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 459,700 |
26 Oct 2023 | USD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.03 (+4.92%) | 257,000 |