Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 450,500 |
13 Dec 2023 | USD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 179,700 |
12 Dec 2023 | USD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 285,700 |
11 Dec 2023 | USD | 0.63 | 0.66 | 0.58 | 0.61 | 0.61 | -0.03 (-4.69%) | 558,500 |
8 Dec 2023 | USD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 182,000 |
7 Dec 2023 | USD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 231,500 |
6 Dec 2023 | USD | 0.64 | 0.69 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 502,200 |
5 Dec 2023 | USD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 183,300 |
4 Dec 2023 | USD | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 564,800 |
1 Dec 2023 | USD | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 256,400 |
30 Nov 2023 | USD | 0.63 | 0.65 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 368,100 |
29 Nov 2023 | USD | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | +0.03 (+4.84%) | 566,100 |
28 Nov 2023 | USD | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 442,200 |
27 Nov 2023 | USD | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 388,700 |
24 Nov 2023 | USD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 219,800 |
22 Nov 2023 | USD | 0.63 | 0.65 | 0.59 | 0.65 | 0.65 | +0.02 (+3.17%) | 502,400 |
21 Nov 2023 | USD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 242,600 |
20 Nov 2023 | USD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 959,900 |
17 Nov 2023 | USD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 983,300 |
16 Nov 2023 | USD | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 0.0 (0.0%) | 556,900 |
15 Nov 2023 | USD | 0.53 | 0.62 | 0.53 | 0.61 | 0.61 | +0.07 (+12.96%) | 2,153,700 |
14 Nov 2023 | USD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,156,200 |
13 Nov 2023 | USD | 0.52 | 0.53 | 0.48 | 0.53 | 0.53 | 0.0 (0.0%) | 1,266,200 |
10 Nov 2023 | USD | 0.55 | 0.56 | 0.47 | 0.53 | 0.53 | -0.04 (-7.02%) | 2,224,300 |
9 Nov 2023 | USD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.04 (+7.55%) | 3,383,400 |
8 Nov 2023 | USD | 0.81 | 0.85 | 0.51 | 0.53 | 0.53 | -2.05 (-79.46%) | 15,766,600 |
7 Nov 2023 | USD | 2.61 | 2.73 | 2.54 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,967,800 |
6 Nov 2023 | USD | 2.73 | 2.77 | 2.57 | 2.59 | 2.59 | -0.14 (-5.13%) | 281,400 |
3 Nov 2023 | USD | 2.7 | 2.89 | 2.7 | 2.73 | 2.73 | +0.04 (+1.49%) | 276,300 |
2 Nov 2023 | USD | 3.12 | 3.14 | 2.6 | 2.69 | 2.69 | -0.29 (-9.73%) | 575,600 |