Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.64 | 0.74 | 0.628 | 0.65 | 0.65 | +0.024 (+3.83%) | 984,900 |
20 Nov 2023 | USD | 0.542 | 0.661 | 0.54 | 0.626 | 0.626 | +0.082 (+15.07%) | 934,200 |
17 Nov 2023 | USD | 0.527 | 0.55 | 0.505 | 0.544 | 0.544 | +0.008 (+1.49%) | 466,800 |
16 Nov 2023 | USD | 0.541 | 0.548 | 0.52 | 0.536 | 0.536 | +0.01 (+1.90%) | 582,300 |
15 Nov 2023 | USD | 0.6 | 0.615 | 0.521 | 0.526 | 0.526 | -0.018 (-3.31%) | 1,050,100 |
14 Nov 2023 | USD | 0.709 | 0.719 | 0.5 | 0.544 | 0.544 | -0.154 (-22.06%) | 2,731,000 |
13 Nov 2023 | USD | 0.75 | 0.75 | 0.683 | 0.698 | 0.698 | -0.032 (-4.38%) | 694,700 |
10 Nov 2023 | USD | 0.75 | 0.75 | 0.64 | 0.73 | 0.73 | +0.014 (+1.96%) | 767,800 |
9 Nov 2023 | USD | 0.818 | 0.818 | 0.711 | 0.716 | 0.716 | -0.073 (-9.25%) | 507,600 |
8 Nov 2023 | USD | 0.855 | 0.855 | 0.77 | 0.789 | 0.789 | -0.058 (-6.85%) | 438,500 |
7 Nov 2023 | USD | 0.87 | 0.875 | 0.801 | 0.847 | 0.847 | -0.04 (-4.51%) | 446,300 |
6 Nov 2023 | USD | 0.94 | 0.96 | 0.84 | 0.887 | 0.887 | +0.013 (+1.49%) | 911,900 |
3 Nov 2023 | USD | 0.77 | 0.874 | 0.77 | 0.874 | 0.874 | +0.112 (+14.70%) | 1,023,800 |
2 Nov 2023 | USD | 0.734 | 0.769 | 0.719 | 0.762 | 0.762 | +0.042 (+5.83%) | 425,200 |
1 Nov 2023 | USD | 0.83 | 0.83 | 0.706 | 0.72 | 0.72 | -0.104 (-12.62%) | 846,400 |
31 Oct 2023 | USD | 0.823 | 0.845 | 0.8 | 0.824 | 0.824 | -0.028 (-3.29%) | 388,400 |
30 Oct 2023 | USD | 0.97 | 0.988 | 0.825 | 0.852 | 0.852 | -0.127 (-12.97%) | 760,500 |
27 Oct 2023 | USD | 1.05 | 1.05 | 0.95 | 0.979 | 0.979 | -0.061 (-5.87%) | 780,100 |
26 Oct 2023 | USD | 1.09 | 1.095 | 1.01 | 1.04 | 1.04 | -0.07 (-6.31%) | 441,500 |
25 Oct 2023 | USD | 1.14 | 1.16 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 452,000 |
24 Oct 2023 | USD | 1.2 | 1.2 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 296,900 |
23 Oct 2023 | USD | 1.1 | 1.24 | 1.07 | 1.14 | 1.14 | +0.03 (+2.70%) | 470,100 |
20 Oct 2023 | USD | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.035 (-3.06%) | 619,300 |
19 Oct 2023 | USD | 1.22 | 1.23 | 1.12 | 1.145 | 1.145 | -0.055 (-4.58%) | 363,400 |
18 Oct 2023 | USD | 1.32 | 1.339 | 1.17 | 1.2 | 1.2 | -0.13 (-9.77%) | 730,300 |
17 Oct 2023 | USD | 1.39 | 1.44 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 445,900 |
16 Oct 2023 | USD | 1.38 | 1.41 | 1.355 | 1.4 | 1.4 | +0.03 (+2.19%) | 267,000 |
13 Oct 2023 | USD | 1.4 | 1.4 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 424,500 |
12 Oct 2023 | USD | 1.47 | 1.49 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 382,600 |
11 Oct 2023 | USD | 1.5 | 1.51 | 1.445 | 1.46 | 1.46 | +0.01 (+0.69%) | 405,200 |