Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.785 | 0.789 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 871,100 |
21 Nov 2023 | USD | 0.838 | 0.866 | 0.753 | 0.76 | 0.76 | -0.078 (-9.31%) | 1,511,000 |
20 Nov 2023 | USD | 0.827 | 0.859 | 0.8 | 0.838 | 0.838 | +0.015 (+1.82%) | 935,200 |
17 Nov 2023 | USD | 0.834 | 0.84 | 0.79 | 0.823 | 0.823 | -0.002 (-0.24%) | 1,120,200 |
16 Nov 2023 | USD | 0.78 | 0.825 | 0.755 | 0.825 | 0.825 | +0.014 (+1.73%) | 2,532,100 |
15 Nov 2023 | USD | 0.689 | 0.829 | 0.659 | 0.811 | 0.811 | +0.188 (+30.18%) | 4,964,700 |
14 Nov 2023 | USD | 0.655 | 0.685 | 0.603 | 0.623 | 0.623 | -0.007 (-1.11%) | 3,126,200 |
13 Nov 2023 | USD | 0.552 | 0.69 | 0.513 | 0.63 | 0.63 | +0.106 (+20.23%) | 2,362,800 |
10 Nov 2023 | USD | 0.566 | 0.6 | 0.494 | 0.524 | 0.524 | -0.026 (-4.73%) | 1,757,300 |
9 Nov 2023 | USD | 0.604 | 0.609 | 0.543 | 0.55 | 0.55 | -0.045 (-7.56%) | 2,613,800 |
8 Nov 2023 | USD | 0.61 | 0.61 | 0.573 | 0.595 | 0.595 | -0.008 (-1.33%) | 1,186,700 |
7 Nov 2023 | USD | 0.585 | 0.614 | 0.571 | 0.603 | 0.603 | +0.019 (+3.25%) | 1,789,100 |
6 Nov 2023 | USD | 0.6 | 0.6 | 0.56 | 0.584 | 0.584 | +0.014 (+2.46%) | 1,176,900 |
3 Nov 2023 | USD | 0.53 | 0.595 | 0.5 | 0.57 | 0.57 | +0.052 (+10.04%) | 1,007,700 |
2 Nov 2023 | USD | 0.48 | 0.52 | 0.467 | 0.518 | 0.518 | +0.038 (+7.92%) | 1,409,400 |
1 Nov 2023 | USD | 0.509 | 0.509 | 0.463 | 0.48 | 0.48 | -0.02 (-4%) | 994,300 |
31 Oct 2023 | USD | 0.493 | 0.523 | 0.49 | 0.5 | 0.5 | +0.002 (+0.40%) | 2,332,000 |
30 Oct 2023 | USD | 0.483 | 0.54 | 0.471 | 0.498 | 0.498 | +0.008 (+1.63%) | 2,753,300 |
27 Oct 2023 | USD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.013 (-2.58%) | 2,729,700 |
26 Oct 2023 | USD | 0.503 | 0.533 | 0.49 | 0.503 | 0.503 | +0.013 (+2.65%) | 2,063,400 |
25 Oct 2023 | USD | 0.488 | 0.51 | 0.48 | 0.49 | 0.49 | +0.012 (+2.51%) | 8,402,000 |
24 Oct 2023 | USD | 0.499 | 0.525 | 0.453 | 0.478 | 0.478 | -0.029 (-5.72%) | 4,383,400 |
23 Oct 2023 | USD | 0.56 | 0.56 | 0.49 | 0.507 | 0.507 | -0.035 (-6.46%) | 2,232,600 |
20 Oct 2023 | USD | 0.558 | 0.589 | 0.525 | 0.542 | 0.542 | -0.018 (-3.21%) | 1,598,000 |
19 Oct 2023 | USD | 0.63 | 0.64 | 0.547 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,562,300 |
18 Oct 2023 | USD | 0.63 | 0.645 | 0.596 | 0.6 | 0.6 | -0.039 (-6.10%) | 4,839,400 |
17 Oct 2023 | USD | 0.653 | 0.659 | 0.631 | 0.639 | 0.639 | -0.001 (-0.16%) | 1,506,000 |
16 Oct 2023 | USD | 0.66 | 0.669 | 0.63 | 0.64 | 0.64 | -0.006 (-0.93%) | 1,760,300 |
13 Oct 2023 | USD | 0.68 | 0.705 | 0.646 | 0.646 | 0.646 | -0.044 (-6.38%) | 749,800 |
12 Oct 2023 | USD | 0.671 | 0.69 | 0.643 | 0.69 | 0.69 | +0.024 (+3.60%) | 1,304,800 |