Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.506 | 0.522 | 0.506 | 0.508 | 4.572 | -0.042 (-7.64%) | 91,600 |
24 Nov 2023 | USD | 0.505 | 0.55 | 0.505 | 0.55 | 4.95 | +0.021 (+3.97%) | 44,300 |
22 Nov 2023 | USD | 0.556 | 0.56 | 0.517 | 0.529 | 4.761 | -0.031 (-5.54%) | 56,900 |
21 Nov 2023 | USD | 0.556 | 0.57 | 0.556 | 0.56 | 5.04 | 0.0 (0.0%) | 27,600 |
20 Nov 2023 | USD | 0.564 | 0.58 | 0.551 | 0.56 | 5.04 | -0.015 (-2.61%) | 56,200 |
17 Nov 2023 | USD | 0.554 | 0.578 | 0.554 | 0.575 | 5.175 | -0.004 (-0.69%) | 15,800 |
16 Nov 2023 | USD | 0.58 | 0.609 | 0.57 | 0.579 | 5.211 | +0.001 (+0.17%) | 73,400 |
15 Nov 2023 | USD | 0.56 | 0.608 | 0.486 | 0.578 | 5.202 | +0.001 (+0.17%) | 218,100 |
14 Nov 2023 | USD | 0.599 | 0.6 | 0.561 | 0.577 | 5.193 | -0.03 (-4.94%) | 109,800 |
13 Nov 2023 | USD | 0.62 | 0.62 | 0.59 | 0.607 | 5.463 | -0.027 (-4.26%) | 61,600 |
10 Nov 2023 | USD | 0.62 | 0.645 | 0.62 | 0.634 | 5.706 | -0.014 (-2.16%) | 78,800 |
9 Nov 2023 | USD | 0.645 | 0.663 | 0.62 | 0.648 | 5.832 | +0.02 (+3.18%) | 265,800 |
8 Nov 2023 | USD | 0.616 | 0.64 | 0.596 | 0.628 | 5.652 | +0.012 (+1.95%) | 187,100 |
7 Nov 2023 | USD | 0.641 | 0.651 | 0.599 | 0.616 | 5.544 | -0.056 (-8.33%) | 434,200 |
6 Nov 2023 | USD | 0.7 | 0.73 | 0.61 | 0.672 | 6.048 | +0.052 (+8.39%) | 1,704,900 |
3 Nov 2023 | USD | 0.597 | 0.64 | 0.597 | 0.62 | 5.58 | +0.01 (+1.64%) | 58,900 |
2 Nov 2023 | USD | 0.59 | 0.617 | 0.59 | 0.61 | 5.49 | +0.006 (+0.99%) | 30,800 |
1 Nov 2023 | USD | 0.59 | 0.608 | 0.59 | 0.604 | 5.436 | +0.014 (+2.37%) | 25,000 |
31 Oct 2023 | USD | 0.598 | 0.605 | 0.59 | 0.59 | 5.31 | -0.01 (-1.67%) | 31,800 |
30 Oct 2023 | USD | 0.6 | 0.61 | 0.593 | 0.6 | 5.4 | -0.002 (-0.33%) | 36,800 |
27 Oct 2023 | USD | 0.62 | 0.62 | 0.587 | 0.602 | 5.418 | +0.015 (+2.56%) | 40,000 |
26 Oct 2023 | USD | 0.581 | 0.605 | 0.58 | 0.587 | 5.283 | +0.005 (+0.86%) | 36,300 |
25 Oct 2023 | USD | 0.585 | 0.611 | 0.582 | 0.582 | 5.238 | +0.002 (+0.34%) | 22,400 |
24 Oct 2023 | USD | 0.58 | 0.606 | 0.555 | 0.58 | 5.22 | -0.008 (-1.36%) | 50,300 |
23 Oct 2023 | USD | 0.59 | 0.607 | 0.582 | 0.588 | 5.292 | -0.015 (-2.49%) | 13,400 |
20 Oct 2023 | USD | 0.592 | 0.603 | 0.58 | 0.603 | 5.427 | -0.007 (-1.15%) | 18,300 |
19 Oct 2023 | USD | 0.586 | 0.613 | 0.57 | 0.61 | 5.49 | +0.02 (+3.39%) | 104,400 |
18 Oct 2023 | USD | 0.6 | 0.61 | 0.565 | 0.59 | 5.31 | -0.01 (-1.67%) | 46,600 |
17 Oct 2023 | USD | 0.61 | 0.614 | 0.554 | 0.6 | 5.4 | -0.005 (-0.83%) | 74,400 |
16 Oct 2023 | USD | 0.606 | 0.618 | 0.59 | 0.605 | 5.445 | -0.034 (-5.32%) | 55,300 |