Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.31 | 0.33 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 2,199,300 |
30 Nov 2023 | USD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,918,300 |
29 Nov 2023 | USD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 3,113,700 |
28 Nov 2023 | USD | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 3,070,400 |
27 Nov 2023 | USD | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 3,248,000 |
24 Nov 2023 | USD | 0.3 | 0.34 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 2,823,400 |
22 Nov 2023 | USD | 0.31 | 0.32 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 4,160,900 |
21 Nov 2023 | USD | 0.25 | 0.31 | 0.25 | 0.3 | 0.3 | +0.05 (+20%) | 9,405,500 |
20 Nov 2023 | USD | 0.32 | 0.32 | 0.22 | 0.25 | 0.25 | -0.06 (-19.35%) | 14,280,600 |
17 Nov 2023 | USD | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,091,200 |
16 Nov 2023 | USD | 0.37 | 0.37 | 0.26 | 0.32 | 0.32 | -0.05 (-13.51%) | 5,384,900 |
15 Nov 2023 | USD | 0.4 | 0.4 | 0.34 | 0.37 | 0.37 | 0.0 (0.0%) | 6,406,800 |
14 Nov 2023 | USD | 0.56 | 0.59 | 0.33 | 0.37 | 0.37 | -0.22 (-37.29%) | 8,789,100 |
13 Nov 2023 | USD | 0.62 | 0.63 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,796,600 |
10 Nov 2023 | USD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 1,557,900 |
9 Nov 2023 | USD | 0.72 | 0.72 | 0.62 | 0.64 | 0.64 | -0.05 (-7.25%) | 840,800 |
8 Nov 2023 | USD | 0.72 | 0.75 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 662,900 |
7 Nov 2023 | USD | 0.77 | 0.78 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 634,800 |
6 Nov 2023 | USD | 0.85 | 0.86 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,145,300 |
3 Nov 2023 | USD | 0.69 | 0.8 | 0.68 | 0.79 | 0.79 | +0.1 (+14.49%) | 1,314,600 |
2 Nov 2023 | USD | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 602,800 |
1 Nov 2023 | USD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 713,700 |
31 Oct 2023 | USD | 0.73 | 0.74 | 0.68 | 0.74 | 0.74 | +0.02 (+2.78%) | 993,400 |
30 Oct 2023 | USD | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 941,600 |
27 Oct 2023 | USD | 0.78 | 0.8 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 347,600 |
26 Oct 2023 | USD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 283,000 |
25 Oct 2023 | USD | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 309,700 |
24 Oct 2023 | USD | 0.79 | 0.86 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 650,700 |
23 Oct 2023 | USD | 0.79 | 0.82 | 0.76 | 0.81 | 0.81 | 0.0 (0.0%) | 625,400 |
20 Oct 2023 | USD | 0.82 | 0.85 | 0.75 | 0.81 | 0.81 | -0.04 (-4.71%) | 1,101,700 |