Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.7 | 0.85 | 0.7 | 0.78 | 0.78 | +0.08 (+11.43%) | 451,000 |
1 Dec 2023 | USD | 0.66 | 0.76 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 308,000 |
30 Nov 2023 | USD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 108,200 |
29 Nov 2023 | USD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 242,000 |
28 Nov 2023 | USD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 109,200 |
27 Nov 2023 | USD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 161,800 |
24 Nov 2023 | USD | 0.64 | 0.68 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 87,400 |
22 Nov 2023 | USD | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 95,800 |
21 Nov 2023 | USD | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 100,500 |
20 Nov 2023 | USD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | +0.04 (+6.56%) | 126,400 |
17 Nov 2023 | USD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 53,600 |
16 Nov 2023 | USD | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 156,300 |
15 Nov 2023 | USD | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | +0.04 (+6.90%) | 252,600 |
14 Nov 2023 | USD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | +0.05 (+9.43%) | 298,300 |
13 Nov 2023 | USD | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 579,000 |
10 Nov 2023 | USD | 0.54 | 0.61 | 0.54 | 0.58 | 0.58 | -0.02 (-3.33%) | 511,000 |
9 Nov 2023 | USD | 0.65 | 0.66 | 0.58 | 0.6 | 0.6 | -0.04 (-6.25%) | 287,500 |
8 Nov 2023 | USD | 0.71 | 0.71 | 0.6 | 0.64 | 0.64 | -0.04 (-5.88%) | 342,100 |
7 Nov 2023 | USD | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 344,500 |
6 Nov 2023 | USD | 0.78 | 0.79 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 273,500 |
3 Nov 2023 | USD | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 161,800 |
2 Nov 2023 | USD | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 312,800 |
1 Nov 2023 | USD | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 95,400 |
31 Oct 2023 | USD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.07 (+10.14%) | 133,000 |
30 Oct 2023 | USD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 92,100 |
27 Oct 2023 | USD | 0.66 | 0.7 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 269,200 |
26 Oct 2023 | USD | 0.7 | 0.73 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 117,100 |
25 Oct 2023 | USD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 52,000 |
24 Oct 2023 | USD | 0.68 | 0.75 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 80,200 |
23 Oct 2023 | USD | 0.67 | 0.72 | 0.67 | 0.7 | 0.7 | -0.02 (-2.78%) | 169,800 |