Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 0.31 | 0.38 | 0.31 | 0.365 | 4.38 | +0.056 (+18.12%) | 247,100 |
27 Nov 2023 | USD | 0.31 | 0.34 | 0.3 | 0.309 | 3.708 | -0.008 (-2.52%) | 377,900 |
24 Nov 2023 | USD | 0.32 | 0.328 | 0.271 | 0.317 | 3.804 | +0.023 (+7.82%) | 201,600 |
22 Nov 2023 | USD | 0.317 | 0.323 | 0.288 | 0.294 | 3.528 | -0.066 (-18.33%) | 400,700 |
21 Nov 2023 | USD | 0.34 | 0.38 | 0.26 | 0.36 | 4.32 | -0.074 (-17.05%) | 2,103,700 |
20 Nov 2023 | USD | 0.405 | 0.434 | 0.405 | 0.434 | 5.208 | +0.027 (+6.63%) | 3,212,900 |
17 Nov 2023 | USD | 0.4 | 0.409 | 0.4 | 0.407 | 4.884 | +0.004 (+0.99%) | 5,700 |
16 Nov 2023 | USD | 0.42 | 0.42 | 0.39 | 0.403 | 4.836 | +0.003 (+0.75%) | 19,800 |
15 Nov 2023 | USD | 0.39 | 0.4 | 0.383 | 0.4 | 4.8 | -0.01 (-2.44%) | 11,100 |
14 Nov 2023 | USD | 0.394 | 0.41 | 0.361 | 0.41 | 4.92 | +0.057 (+16.15%) | 50,600 |
13 Nov 2023 | USD | 0.39 | 0.39 | 0.351 | 0.353 | 4.236 | -0.026 (-6.86%) | 39,100 |
10 Nov 2023 | USD | 0.42 | 0.42 | 0.36 | 0.379 | 4.548 | -0.025 (-6.19%) | 18,200 |
9 Nov 2023 | USD | 0.4 | 0.42 | 0.37 | 0.404 | 4.848 | -0.015 (-3.58%) | 86,800 |
8 Nov 2023 | USD | 0.441 | 0.441 | 0.419 | 0.419 | 5.028 | -0.001 (-0.24%) | 10,800 |
7 Nov 2023 | USD | 0.429 | 0.446 | 0.413 | 0.42 | 5.04 | +0.003 (+0.72%) | 12,700 |
6 Nov 2023 | USD | 0.431 | 0.466 | 0.41 | 0.417 | 5.004 | +0.017 (+4.25%) | 80,300 |
3 Nov 2023 | USD | 0.4 | 0.4 | 0.39 | 0.4 | 4.8 | +0.005 (+1.27%) | 11,000 |
2 Nov 2023 | USD | 0.4 | 0.4 | 0.38 | 0.395 | 4.74 | -0.005 (-1.25%) | 8,800 |
1 Nov 2023 | USD | 0.39 | 0.4 | 0.38 | 0.4 | 4.8 | +0.02 (+5.26%) | 15,000 |
31 Oct 2023 | USD | 0.36 | 0.4 | 0.36 | 0.38 | 4.56 | +0.015 (+4.11%) | 30,000 |
30 Oct 2023 | USD | 0.362 | 0.365 | 0.362 | 0.365 | 4.38 | -0.01 (-2.67%) | 5,800 |
27 Oct 2023 | USD | 0.37 | 0.386 | 0.37 | 0.375 | 4.5 | +0.005 (+1.35%) | 1,800 |
26 Oct 2023 | USD | 0.389 | 0.39 | 0.37 | 0.37 | 4.44 | 0.0 (0.0%) | 15,300 |
25 Oct 2023 | USD | 0.36 | 0.395 | 0.36 | 0.37 | 4.44 | 0.0 (0.0%) | 26,900 |
24 Oct 2023 | USD | 0.37 | 0.439 | 0.37 | 0.37 | 4.44 | -0.04 (-9.76%) | 44,700 |
23 Oct 2023 | USD | 0.43 | 0.43 | 0.39 | 0.41 | 4.92 | -0.007 (-1.68%) | 15,000 |
20 Oct 2023 | USD | 0.431 | 0.431 | 0.415 | 0.417 | 5.004 | -0.013 (-3.02%) | 12,200 |
19 Oct 2023 | USD | 0.427 | 0.44 | 0.41 | 0.43 | 5.16 | +0.003 (+0.75%) | 16,200 |
18 Oct 2023 | USD | 0.4284 | 0.4284 | 0.4054 | 0.4268 | 5.1216 | -0.002 (-0.51%) | 76,166 |
17 Oct 2023 | USD | 0.41 | 0.459 | 0.38 | 0.429 | 5.148 | +0.029 (+7.25%) | 116,946 |