Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.382 | 0.382 | 0.34 | 0.379 | 1.137 | -0.008 (-2.07%) | 13,062,800 |
30 Nov 2023 | USD | 0.457 | 0.458 | 0.375 | 0.387 | 1.161 | -0.063 (-14%) | 13,081,400 |
29 Nov 2023 | USD | 0.44 | 0.467 | 0.44 | 0.45 | 1.35 | -0.001 (-0.22%) | 6,735,000 |
28 Nov 2023 | USD | 0.47 | 0.473 | 0.45 | 0.451 | 1.353 | +0.007 (+1.58%) | 5,639,500 |
27 Nov 2023 | USD | 0.499 | 0.499 | 0.44 | 0.444 | 1.332 | -0.052 (-10.48%) | 9,991,000 |
24 Nov 2023 | USD | 0.53 | 0.545 | 0.495 | 0.496 | 1.488 | +0.006 (+1.22%) | 7,549,500 |
22 Nov 2023 | USD | 0.511 | 0.52 | 0.485 | 0.49 | 1.47 | -0.02 (-3.92%) | 5,001,900 |
21 Nov 2023 | USD | 0.553 | 0.565 | 0.47 | 0.51 | 1.53 | -0.047 (-8.44%) | 9,993,100 |
20 Nov 2023 | USD | 0.58 | 0.586 | 0.543 | 0.557 | 1.671 | -0.011 (-1.94%) | 7,981,900 |
17 Nov 2023 | USD | 0.527 | 0.636 | 0.522 | 0.568 | 1.704 | +0.046 (+8.81%) | 16,418,600 |
16 Nov 2023 | USD | 0.66 | 0.66 | 0.52 | 0.522 | 1.566 | -0.153 (-22.67%) | 13,501,900 |
15 Nov 2023 | USD | 0.825 | 0.825 | 0.663 | 0.675 | 2.025 | -0.154 (-18.58%) | 13,147,300 |
14 Nov 2023 | USD | 0.863 | 0.9 | 0.78 | 0.829 | 2.487 | -0.047 (-5.37%) | 3,576,000 |
13 Nov 2023 | USD | 0.79 | 0.884 | 0.79 | 0.876 | 2.628 | +0.086 (+10.89%) | 6,421,800 |
10 Nov 2023 | USD | 0.97 | 0.975 | 0.77 | 0.79 | 2.37 | -0.152 (-16.14%) | 9,102,600 |
9 Nov 2023 | USD | 1.07 | 1.1 | 0.933 | 0.942 | 2.826 | -0.118 (-11.13%) | 4,546,900 |
8 Nov 2023 | USD | 1.06 | 1.12 | 1.05 | 1.06 | 3.18 | -0.005 (-0.47%) | 2,056,900 |
7 Nov 2023 | USD | 1.04 | 1.09 | 1.01 | 1.065 | 3.195 | +0.04 (+3.90%) | 2,342,600 |
6 Nov 2023 | USD | 1.17 | 1.17 | 1.01 | 1.025 | 3.075 | -0.095 (-8.48%) | 5,096,200 |
3 Nov 2023 | USD | 1.11 | 1.18 | 1.1 | 1.12 | 3.36 | +0.01 (+0.90%) | 3,832,700 |
2 Nov 2023 | USD | 1.07 | 1.12 | 1.065 | 1.11 | 3.33 | +0.05 (+4.72%) | 2,950,100 |
1 Nov 2023 | USD | 1.06 | 1.07 | 1.04 | 1.06 | 3.18 | 0.0 (0.0%) | 2,473,900 |
31 Oct 2023 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 3.18 | -0.01 (-0.93%) | 2,104,200 |
30 Oct 2023 | USD | 1.09 | 1.11 | 1.03 | 1.07 | 3.21 | +0.02 (+1.90%) | 4,299,800 |
27 Oct 2023 | USD | 1.08 | 1.085 | 1.03 | 1.05 | 3.15 | -0.02 (-1.87%) | 2,607,100 |
26 Oct 2023 | USD | 1.07 | 1.12 | 1.03 | 1.07 | 3.21 | +0.015 (+1.42%) | 4,554,700 |
25 Oct 2023 | USD | 1.06 | 1.085 | 1.03 | 1.055 | 3.165 | +0.005 (+0.48%) | 3,306,400 |
24 Oct 2023 | USD | 1.15 | 1.16 | 1.03 | 1.05 | 3.15 | -0.055 (-4.98%) | 5,931,600 |
23 Oct 2023 | USD | 1.12 | 1.155 | 1.1 | 1.105 | 3.315 | -0.065 (-5.56%) | 2,990,200 |
20 Oct 2023 | USD | 1.2 | 1.24 | 1.06 | 1.17 | 3.51 | -0.01 (-0.85%) | 7,226,000 |