Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 97,500 |
6 Dec 2023 | USD | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 108,100 |
5 Dec 2023 | USD | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 92,400 |
4 Dec 2023 | USD | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 234,300 |
1 Dec 2023 | USD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 213,400 |
30 Nov 2023 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 180,500 |
29 Nov 2023 | USD | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 238,400 |
28 Nov 2023 | USD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 211,900 |
27 Nov 2023 | USD | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | -0.01 (-1.56%) | 178,500 |
24 Nov 2023 | USD | 0.6 | 0.65 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 83,400 |
22 Nov 2023 | USD | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 153,900 |
21 Nov 2023 | USD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 129,000 |
20 Nov 2023 | USD | 0.63 | 0.64 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 152,300 |
17 Nov 2023 | USD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 157,600 |
16 Nov 2023 | USD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 251,900 |
15 Nov 2023 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 154,500 |
14 Nov 2023 | USD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.04 (+6.90%) | 223,300 |
13 Nov 2023 | USD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 252,300 |
10 Nov 2023 | USD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 215,800 |
9 Nov 2023 | USD | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 95,800 |
8 Nov 2023 | USD | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 184,600 |
7 Nov 2023 | USD | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 162,000 |
6 Nov 2023 | USD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 215,800 |
3 Nov 2023 | USD | 0.55 | 0.59 | 0.52 | 0.59 | 0.59 | +0.04 (+7.27%) | 458,400 |
2 Nov 2023 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 187,800 |
1 Nov 2023 | USD | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 0.0 (0.0%) | 102,600 |
31 Oct 2023 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 303,200 |
30 Oct 2023 | USD | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 259,900 |
27 Oct 2023 | USD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 156,200 |
26 Oct 2023 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 108,600 |