Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 0.564 | 0.571 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 75,800 |
28 Nov 2023 | USD | 0.647 | 0.647 | 0.51 | 0.58 | 0.58 | -0.019 (-3.17%) | 78,300 |
27 Nov 2023 | USD | 0.55 | 0.647 | 0.55 | 0.599 | 0.599 | +0.048 (+8.79%) | 152,200 |
24 Nov 2023 | USD | 0.6 | 0.6 | 0.5506 | 0.5506 | 0.5506 | -0.023 (-4.08%) | 4,940 |
22 Nov 2023 | USD | 0.566 | 0.583 | 0.558 | 0.574 | 0.574 | +0.015 (+2.68%) | 6,800 |
21 Nov 2023 | USD | 0.55 | 0.59 | 0.55 | 0.559 | 0.559 | -0.014 (-2.44%) | 20,200 |
20 Nov 2023 | USD | 0.562 | 0.591 | 0.54 | 0.573 | 0.573 | +0.005 (+0.88%) | 33,600 |
17 Nov 2023 | USD | 0.578 | 0.584 | 0.54 | 0.568 | 0.568 | -0.009 (-1.56%) | 16,000 |
16 Nov 2023 | USD | 0.6 | 0.6 | 0.553 | 0.577 | 0.577 | -0.023 (-3.83%) | 51,000 |
15 Nov 2023 | USD | 0.83 | 0.83 | 0.533 | 0.6 | 0.6 | -0.22 (-26.83%) | 296,000 |
14 Nov 2023 | USD | 0.584 | 0.85 | 0.57 | 0.82 | 0.82 | +0.282 (+52.42%) | 129,500 |
13 Nov 2023 | USD | 0.537 | 0.55 | 0.532 | 0.538 | 0.538 | +0.009 (+1.70%) | 11,300 |
10 Nov 2023 | USD | 0.607 | 0.657 | 0.5 | 0.529 | 0.529 | -0.09 (-14.54%) | 47,400 |
9 Nov 2023 | USD | 0.679 | 0.693 | 0.619 | 0.619 | 0.619 | -0.06 (-8.84%) | 31,000 |
8 Nov 2023 | USD | 0.758 | 0.818 | 0.62 | 0.679 | 0.679 | -0.071 (-9.47%) | 25,300 |
7 Nov 2023 | USD | 0.76 | 0.808 | 0.75 | 0.75 | 0.75 | -0.006 (-0.79%) | 18,600 |
6 Nov 2023 | USD | 0.812 | 0.813 | 0.75 | 0.756 | 0.756 | +0.004 (+0.53%) | 18,400 |
3 Nov 2023 | USD | 0.76 | 0.823 | 0.752 | 0.752 | 0.752 | -0.003 (-0.40%) | 26,900 |
2 Nov 2023 | USD | 0.78 | 0.811 | 0.75 | 0.755 | 0.755 | -0.032 (-4.07%) | 21,200 |
1 Nov 2023 | USD | 0.794 | 0.83 | 0.78 | 0.787 | 0.787 | -0.007 (-0.88%) | 13,500 |
31 Oct 2023 | USD | 0.75 | 0.816 | 0.75 | 0.794 | 0.794 | +0.042 (+5.59%) | 31,400 |
30 Oct 2023 | USD | 0.82 | 0.822 | 0.74 | 0.752 | 0.752 | -0.069 (-8.40%) | 55,800 |
27 Oct 2023 | USD | 0.84 | 0.925 | 0.785 | 0.821 | 0.821 | -0.061 (-6.92%) | 122,300 |
26 Oct 2023 | USD | 0.663 | 1.16 | 0.663 | 0.882 | 0.882 | +0.209 (+31.05%) | 881,700 |
25 Oct 2023 | USD | 0.7 | 0.8 | 0.635 | 0.673 | 0.673 | -0.107 (-13.72%) | 114,700 |
24 Oct 2023 | USD | 1.14 | 1.14 | 0.702 | 0.78 | 0.78 | -0.26 (-25%) | 89,200 |
23 Oct 2023 | USD | 1.27 | 1.35 | 1 | 1.04 | 1.04 | -0.26 (-20%) | 84,400 |
20 Oct 2023 | USD | 1.34 | 1.4 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 32,300 |
19 Oct 2023 | USD | 1.34 | 1.382 | 1.31 | 1.33 | 1.33 | -0.08 (-5.67%) | 11,100 |
18 Oct 2023 | USD | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | +0.07 (+5.22%) | 15,400 |