Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 0.608 | 0.7 | 0.6 | 0.7 | 0.7 | +0.098 (+16.28%) | 10,100 |
29 Nov 2023 | USD | 0.665 | 0.72 | 0.594 | 0.602 | 0.602 | -0.038 (-5.94%) | 32,300 |
28 Nov 2023 | USD | 0.665 | 0.665 | 0.593 | 0.64 | 0.64 | -0.033 (-4.90%) | 13,300 |
27 Nov 2023 | USD | 0.665 | 0.682 | 0.585 | 0.673 | 0.673 | -0.007 (-1.03%) | 75,600 |
24 Nov 2023 | USD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.015 (-2.16%) | 25,300 |
22 Nov 2023 | USD | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 3,400 |
21 Nov 2023 | USD | 0.739 | 0.74 | 0.695 | 0.695 | 0.695 | -0.025 (-3.47%) | 18,200 |
20 Nov 2023 | USD | 0.71 | 0.738 | 0.675 | 0.72 | 0.72 | +0.01 (+1.41%) | 42,900 |
17 Nov 2023 | USD | 0.62 | 0.71 | 0.62 | 0.71 | 0.71 | +0.09 (+14.52%) | 189,600 |
16 Nov 2023 | USD | 0.635 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 33,600 |
15 Nov 2023 | USD | 0.615 | 0.641 | 0.556 | 0.64 | 0.64 | -0.01 (-1.54%) | 15,700 |
14 Nov 2023 | USD | 0.624 | 0.65 | 0.6 | 0.65 | 0.65 | +0.018 (+2.85%) | 71,900 |
13 Nov 2023 | USD | 0.593 | 0.65 | 0.593 | 0.632 | 0.632 | +0.05 (+8.59%) | 87,800 |
10 Nov 2023 | USD | 0.568 | 0.602 | 0.568 | 0.582 | 0.582 | -0.02 (-3.32%) | 9,800 |
9 Nov 2023 | USD | 0.635 | 0.65 | 0.564 | 0.602 | 0.602 | -0.024 (-3.83%) | 58,100 |
8 Nov 2023 | USD | 0.52 | 0.626 | 0.52 | 0.626 | 0.626 | +0.047 (+8.12%) | 36,000 |
7 Nov 2023 | USD | 0.593 | 0.63 | 0.52 | 0.579 | 0.579 | +0.029 (+5.27%) | 44,700 |
6 Nov 2023 | USD | 0.55 | 0.607 | 0.504 | 0.55 | 0.55 | -0.05 (-8.33%) | 148,100 |
3 Nov 2023 | USD | 0.55 | 0.635 | 0.55 | 0.6 | 0.6 | +0.03 (+5.26%) | 59,100 |
2 Nov 2023 | USD | 0.666 | 0.683 | 0.57 | 0.57 | 0.57 | -0.096 (-14.41%) | 73,600 |
1 Nov 2023 | USD | 0.615 | 0.699 | 0.581 | 0.666 | 0.666 | +0.054 (+8.82%) | 84,600 |
31 Oct 2023 | USD | 0.64 | 0.64 | 0.612 | 0.612 | 0.612 | -0.028 (-4.38%) | 25,800 |
30 Oct 2023 | USD | 0.64 | 0.688 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 26,500 |
27 Oct 2023 | USD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 26,300 |
26 Oct 2023 | USD | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 18,300 |
25 Oct 2023 | USD | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 233,900 |
24 Oct 2023 | USD | 0.785 | 0.785 | 0.66 | 0.69 | 0.69 | -0.03 (-4.17%) | 17,500 |
23 Oct 2023 | USD | 0.68 | 0.782 | 0.66 | 0.72 | 0.72 | +0.02 (+2.86%) | 29,400 |
20 Oct 2023 | USD | 0.68 | 0.735 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 37,900 |
19 Oct 2023 | USD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 80,900 |