Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 0.53 | 0.54 | 0.46 | 0.478 | 0.478 | -0.042 (-8.08%) | 448,800 |
3 Nov 2023 | USD | 0.536 | 0.57 | 0.515 | 0.52 | 0.52 | -0.02 (-3.70%) | 336,300 |
2 Nov 2023 | USD | 0.597 | 0.597 | 0.538 | 0.54 | 0.54 | -0.015 (-2.70%) | 206,400 |
1 Nov 2023 | USD | 0.61 | 0.61 | 0.55 | 0.555 | 0.555 | -0.025 (-4.31%) | 186,200 |
31 Oct 2023 | USD | 0.66 | 0.674 | 0.567 | 0.58 | 0.58 | -0.075 (-11.45%) | 331,100 |
30 Oct 2023 | USD | 0.67 | 0.7 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 83,700 |
27 Oct 2023 | USD | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -0.013 (-1.93%) | 67,800 |
26 Oct 2023 | USD | 0.68 | 0.7 | 0.672 | 0.673 | 0.673 | +0.001 (+0.15%) | 41,300 |
25 Oct 2023 | USD | 0.69 | 0.72 | 0.67 | 0.672 | 0.672 | +0.002 (+0.30%) | 68,100 |
24 Oct 2023 | USD | 0.71 | 0.74 | 0.67 | 0.67 | 0.67 | -0.025 (-3.60%) | 136,900 |
23 Oct 2023 | USD | 0.69 | 0.74 | 0.69 | 0.695 | 0.695 | -0.004 (-0.57%) | 69,400 |
20 Oct 2023 | USD | 0.71 | 0.74 | 0.69 | 0.699 | 0.699 | -0.011 (-1.55%) | 99,500 |
19 Oct 2023 | USD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.028 (-3.79%) | 70,000 |
18 Oct 2023 | USD | 0.725 | 0.76 | 0.72 | 0.738 | 0.738 | -0.002 (-0.27%) | 68,900 |
17 Oct 2023 | USD | 0.72 | 0.789 | 0.72 | 0.74 | 0.74 | +0.014 (+1.93%) | 67,800 |
16 Oct 2023 | USD | 0.7 | 0.809 | 0.7 | 0.726 | 0.726 | +0.006 (+0.83%) | 118,000 |
13 Oct 2023 | USD | 0.779 | 0.799 | 0.72 | 0.72 | 0.72 | -0.051 (-6.61%) | 100,400 |
12 Oct 2023 | USD | 0.82 | 0.842 | 0.72 | 0.771 | 0.771 | -0.077 (-9.08%) | 248,500 |
11 Oct 2023 | USD | 0.681 | 0.87 | 0.681 | 0.848 | 0.848 | +0.168 (+24.71%) | 370,100 |
10 Oct 2023 | USD | 0.605 | 0.75 | 0.605 | 0.68 | 0.68 | +0.06 (+9.68%) | 219,000 |
9 Oct 2023 | USD | 0.67 | 0.68 | 0.6 | 0.62 | 0.62 | -0.046 (-6.91%) | 117,800 |
6 Oct 2023 | USD | 0.58 | 0.677 | 0.58 | 0.666 | 0.666 | +0.106 (+18.93%) | 276,200 |
5 Oct 2023 | USD | 0.6 | 0.62 | 0.552 | 0.56 | 0.56 | -0.045 (-7.44%) | 216,200 |
4 Oct 2023 | USD | 0.625 | 0.65 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 156,600 |
3 Oct 2023 | USD | 0.689 | 0.7 | 0.625 | 0.63 | 0.63 | -0.059 (-8.56%) | 279,700 |
2 Oct 2023 | USD | 0.72 | 0.74 | 0.675 | 0.689 | 0.689 | -0.031 (-4.31%) | 126,800 |
29 Sep 2023 | USD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | +0.016 (+2.27%) | 70,900 |
28 Sep 2023 | USD | 0.75 | 0.75 | 0.704 | 0.704 | 0.704 | -0.026 (-3.56%) | 41,300 |
27 Sep 2023 | USD | 0.75 | 0.76 | 0.722 | 0.73 | 0.73 | -0.019 (-2.54%) | 105,000 |
26 Sep 2023 | USD | 0.78 | 0.8 | 0.7 | 0.749 | 0.749 | -0.046 (-5.79%) | 315,400 |