Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 0.605 | 0.61 | 0.54 | 0.54 | 0.54 | -0.07 (-11.48%) | 58,000 |
12 Dec 2023 | USD | 0.633 | 0.652 | 0.55 | 0.61 | 0.61 | -0.002 (-0.33%) | 19,200 |
11 Dec 2023 | USD | 0.57 | 0.641 | 0.57 | 0.612 | 0.612 | +0.008 (+1.32%) | 21,000 |
8 Dec 2023 | USD | 0.66 | 0.66 | 0.58 | 0.604 | 0.604 | -0.016 (-2.58%) | 25,300 |
7 Dec 2023 | USD | 0.66 | 0.662 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 12,000 |
6 Dec 2023 | USD | 0.67 | 0.7 | 0.6 | 0.66 | 0.66 | -0.01 (-1.49%) | 14,300 |
5 Dec 2023 | USD | 0.686 | 0.738 | 0.58 | 0.67 | 0.67 | -0.07 (-9.46%) | 85,200 |
4 Dec 2023 | USD | 0.73 | 0.744 | 0.691 | 0.74 | 0.74 | +0.01 (+1.37%) | 27,500 |
1 Dec 2023 | USD | 0.681 | 0.75 | 0.681 | 0.73 | 0.73 | +0.014 (+1.96%) | 10,200 |
30 Nov 2023 | USD | 0.697 | 0.72 | 0.682 | 0.716 | 0.716 | -0.004 (-0.58%) | 7,300 |
29 Nov 2023 | USD | 0.68 | 0.74 | 0.6667 | 0.7202 | 0.7202 | +0.022 (+3.15%) | 34,508 |
28 Nov 2023 | USD | 0.65 | 0.73 | 0.65 | 0.6982 | 0.6982 | +0.053 (+8.25%) | 15,441 |
27 Nov 2023 | USD | 0.7175 | 0.72 | 0.6196 | 0.645 | 0.645 | -0.095 (-12.84%) | 15,663 |
24 Nov 2023 | USD | 0.74 | 0.778 | 0.695 | 0.74 | 0.74 | -0.004 (-0.54%) | 27,400 |
22 Nov 2023 | USD | 0.6 | 0.77 | 0.6 | 0.744 | 0.744 | +0.124 (+20%) | 155,200 |
21 Nov 2023 | USD | 0.618 | 0.645 | 0.59 | 0.62 | 0.62 | +0.002 (+0.32%) | 16,100 |
20 Nov 2023 | USD | 0.65 | 0.655 | 0.561 | 0.618 | 0.618 | -0.033 (-5.07%) | 20,800 |
17 Nov 2023 | USD | 0.697 | 0.717 | 0.651 | 0.651 | 0.651 | -0.046 (-6.60%) | 21,200 |
16 Nov 2023 | USD | 0.665 | 0.698 | 0.665 | 0.697 | 0.697 | +0.032 (+4.81%) | 1,800 |
15 Nov 2023 | USD | 0.66 | 0.71 | 0.65 | 0.665 | 0.665 | -0.015 (-2.21%) | 34,800 |
14 Nov 2023 | USD | 0.672 | 0.71 | 0.65 | 0.68 | 0.68 | +0.008 (+1.19%) | 5,700 |
13 Nov 2023 | USD | 0.695 | 0.75 | 0.625 | 0.672 | 0.672 | -0.023 (-3.31%) | 16,900 |
10 Nov 2023 | USD | 0.71 | 0.72 | 0.691 | 0.695 | 0.695 | -0.015 (-2.11%) | 10,700 |
9 Nov 2023 | USD | 0.7 | 0.739 | 0.69 | 0.71 | 0.71 | -0.039 (-5.21%) | 12,200 |
8 Nov 2023 | USD | 0.715 | 0.77 | 0.7 | 0.749 | 0.749 | +0.013 (+1.77%) | 10,800 |
7 Nov 2023 | USD | 0.74 | 0.77 | 0.73 | 0.736 | 0.736 | -0.033 (-4.29%) | 11,400 |
6 Nov 2023 | USD | 0.76 | 0.78 | 0.74 | 0.769 | 0.769 | +0.01 (+1.32%) | 3,700 |
3 Nov 2023 | USD | 0.789 | 0.789 | 0.724 | 0.759 | 0.759 | +0.009 (+1.20%) | 11,400 |
2 Nov 2023 | USD | 0.72 | 0.789 | 0.711 | 0.75 | 0.75 | +0.019 (+2.60%) | 2,300 |
1 Nov 2023 | USD | 0.709 | 0.789 | 0.709 | 0.731 | 0.731 | -0.019 (-2.53%) | 5,000 |