Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.57 | 0.572 | 0.523 | 0.552 | 0.552 | -0.002 (-0.36%) | 2,709,200 |
20 Nov 2023 | USD | 0.514 | 0.575 | 0.5 | 0.554 | 0.554 | +0.037 (+7.16%) | 2,023,000 |
17 Nov 2023 | USD | 0.53 | 0.547 | 0.486 | 0.517 | 0.517 | +0.009 (+1.77%) | 3,334,600 |
16 Nov 2023 | USD | 0.502 | 0.53 | 0.48 | 0.508 | 0.508 | -0.009 (-1.74%) | 2,220,300 |
15 Nov 2023 | USD | 0.505 | 0.56 | 0.481 | 0.517 | 0.517 | +0.024 (+4.87%) | 3,276,200 |
14 Nov 2023 | USD | 0.461 | 0.51 | 0.439 | 0.493 | 0.493 | +0.043 (+9.56%) | 4,193,400 |
13 Nov 2023 | USD | 0.44 | 0.458 | 0.4 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,715,200 |
10 Nov 2023 | USD | 0.459 | 0.459 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,308,900 |
9 Nov 2023 | USD | 0.484 | 0.55 | 0.38 | 0.45 | 0.45 | +0.027 (+6.38%) | 14,115,300 |
8 Nov 2023 | USD | 0.73 | 0.74 | 0.282 | 0.423 | 0.423 | -0.767 (-64.45%) | 28,710,600 |
7 Nov 2023 | USD | 1.2 | 1.22 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,288,200 |
6 Nov 2023 | USD | 1.28 | 1.28 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 1,011,000 |
3 Nov 2023 | USD | 1.24 | 1.36 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 902,500 |
2 Nov 2023 | USD | 1.08 | 1.24 | 1.07 | 1.22 | 1.22 | +0.17 (+16.19%) | 935,200 |
1 Nov 2023 | USD | 1.09 | 1.11 | 1.025 | 1.05 | 1.05 | -0.02 (-1.87%) | 891,500 |
31 Oct 2023 | USD | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 980,000 |
30 Oct 2023 | USD | 1.13 | 1.175 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,029,900 |
27 Oct 2023 | USD | 1.2 | 1.2 | 1.11 | 1.12 | 1.12 | -0.07 (-5.88%) | 605,700 |
26 Oct 2023 | USD | 1.24 | 1.26 | 1.15 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,001,100 |
25 Oct 2023 | USD | 1.24 | 1.28 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 748,900 |
24 Oct 2023 | USD | 1.26 | 1.339 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 684,500 |
23 Oct 2023 | USD | 1.2 | 1.28 | 1.18 | 1.24 | 1.24 | +0.02 (+1.64%) | 684,600 |
20 Oct 2023 | USD | 1.3 | 1.3 | 1.2 | 1.22 | 1.22 | -0.095 (-7.22%) | 863,400 |
19 Oct 2023 | USD | 1.33 | 1.38 | 1.292 | 1.315 | 1.315 | -0.035 (-2.59%) | 332,200 |
18 Oct 2023 | USD | 1.39 | 1.41 | 1.25 | 1.35 | 1.35 | -0.06 (-4.26%) | 771,700 |
17 Oct 2023 | USD | 1.32 | 1.45 | 1.29 | 1.41 | 1.41 | +0.1 (+7.63%) | 684,300 |
16 Oct 2023 | USD | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 836,000 |
13 Oct 2023 | USD | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 660,400 |
12 Oct 2023 | USD | 1.36 | 1.39 | 1.285 | 1.31 | 1.31 | -0.08 (-5.76%) | 635,600 |
11 Oct 2023 | USD | 1.46 | 1.485 | 1.32 | 1.39 | 1.39 | -0.06 (-4.14%) | 892,100 |