Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 0.715 | 0.739 | 0.671 | 0.722 | 7.22 | +0.024 (+3.44%) | 25,138,300 |
6 Dec 2023 | USD | 0.702 | 0.729 | 0.67 | 0.698 | 6.98 | +0.032 (+4.80%) | 25,548,600 |
5 Dec 2023 | USD | 0.751 | 0.82 | 0.63 | 0.666 | 6.66 | -0.09 (-11.90%) | 50,689,700 |
4 Dec 2023 | USD | 0.62 | 0.76 | 0.6 | 0.756 | 7.56 | +0.138 (+22.33%) | 62,249,800 |
1 Dec 2023 | USD | 0.56 | 0.646 | 0.544 | 0.618 | 6.18 | +0.058 (+10.36%) | 30,861,400 |
30 Nov 2023 | USD | 0.56 | 0.572 | 0.547 | 0.56 | 5.6 | 0.0 (0.0%) | 9,250,300 |
29 Nov 2023 | USD | 0.551 | 0.568 | 0.53 | 0.56 | 5.6 | +0.02 (+3.70%) | 16,436,800 |
28 Nov 2023 | USD | 0.553 | 0.554 | 0.52 | 0.54 | 5.4 | -0.007 (-1.28%) | 16,045,600 |
27 Nov 2023 | USD | 0.559 | 0.586 | 0.54 | 0.547 | 5.47 | -0.011 (-1.97%) | 14,527,100 |
24 Nov 2023 | USD | 0.58 | 0.59 | 0.555 | 0.558 | 5.58 | -0.019 (-3.29%) | 8,007,400 |
22 Nov 2023 | USD | 0.575 | 0.596 | 0.566 | 0.577 | 5.77 | +0.002 (+0.35%) | 12,697,600 |
21 Nov 2023 | USD | 0.58 | 0.581 | 0.56 | 0.575 | 5.75 | -0.015 (-2.54%) | 9,152,300 |
20 Nov 2023 | USD | 0.55 | 0.615 | 0.55 | 0.59 | 5.9 | +0.04 (+7.27%) | 25,760,200 |
17 Nov 2023 | USD | 0.533 | 0.575 | 0.532 | 0.55 | 5.5 | +0.019 (+3.58%) | 21,961,100 |
16 Nov 2023 | USD | 0.542 | 0.555 | 0.526 | 0.531 | 5.31 | -0.012 (-2.21%) | 12,861,200 |
15 Nov 2023 | USD | 0.54 | 0.583 | 0.531 | 0.543 | 5.43 | +0.011 (+2.07%) | 26,616,700 |
14 Nov 2023 | USD | 0.555 | 0.577 | 0.518 | 0.532 | 5.32 | -0.011 (-2.03%) | 21,857,900 |
13 Nov 2023 | USD | 0.52 | 0.547 | 0.498 | 0.543 | 5.43 | +0.022 (+4.22%) | 17,683,600 |
10 Nov 2023 | USD | 0.54 | 0.55 | 0.471 | 0.521 | 5.21 | -0.002 (-0.38%) | 30,854,800 |
9 Nov 2023 | USD | 0.59 | 0.608 | 0.513 | 0.523 | 5.23 | -0.058 (-9.98%) | 36,286,100 |
8 Nov 2023 | USD | 0.63 | 0.642 | 0.57 | 0.581 | 5.81 | -0.006 (-1.02%) | 25,354,400 |
7 Nov 2023 | USD | 0.586 | 0.601 | 0.554 | 0.587 | 5.87 | +0.004 (+0.69%) | 14,228,600 |
6 Nov 2023 | USD | 0.658 | 0.67 | 0.576 | 0.583 | 5.83 | -0.045 (-7.17%) | 23,452,000 |
3 Nov 2023 | USD | 0.615 | 0.667 | 0.607 | 0.628 | 6.28 | +0.036 (+6.08%) | 27,851,200 |
2 Nov 2023 | USD | 0.584 | 0.639 | 0.57 | 0.592 | 5.92 | +0.039 (+7.05%) | 30,387,900 |
1 Nov 2023 | USD | 0.568 | 0.6 | 0.53 | 0.553 | 5.53 | -0.012 (-2.12%) | 23,594,800 |
31 Oct 2023 | USD | 0.529 | 0.582 | 0.512 | 0.565 | 5.65 | +0.047 (+9.07%) | 25,424,700 |
30 Oct 2023 | USD | 0.53 | 0.536 | 0.512 | 0.518 | 5.18 | +0.011 (+2.17%) | 20,436,200 |
27 Oct 2023 | USD | 0.526 | 0.53 | 0.5 | 0.507 | 5.07 | -0.011 (-2.12%) | 24,153,100 |
26 Oct 2023 | USD | 0.54 | 0.564 | 0.5 | 0.518 | 5.18 | -0.019 (-3.54%) | 23,927,600 |