Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.59 | 0.599 | 0.564 | 0.584 | 0.584 | -0.002 (-0.34%) | 612,500 |
21 Nov 2023 | USD | 0.589 | 0.599 | 0.531 | 0.586 | 0.586 | +0.008 (+1.38%) | 1,363,900 |
20 Nov 2023 | USD | 0.625 | 0.629 | 0.57 | 0.578 | 0.578 | -0.024 (-3.99%) | 1,399,900 |
17 Nov 2023 | USD | 0.63 | 0.64 | 0.601 | 0.602 | 0.602 | -0.018 (-2.90%) | 857,300 |
16 Nov 2023 | USD | 0.64 | 0.64 | 0.608 | 0.62 | 0.62 | -0.028 (-4.32%) | 570,800 |
15 Nov 2023 | USD | 0.66 | 0.679 | 0.601 | 0.648 | 0.648 | -0.002 (-0.31%) | 1,046,100 |
14 Nov 2023 | USD | 0.738 | 0.738 | 0.638 | 0.65 | 0.65 | -0.049 (-7.01%) | 1,654,100 |
13 Nov 2023 | USD | 0.67 | 0.76 | 0.621 | 0.699 | 0.699 | +0.031 (+4.64%) | 2,423,300 |
10 Nov 2023 | USD | 0.59 | 0.67 | 0.573 | 0.668 | 0.668 | +0.063 (+10.41%) | 1,434,600 |
9 Nov 2023 | USD | 0.62 | 0.63 | 0.59 | 0.605 | 0.605 | -0.017 (-2.73%) | 606,700 |
8 Nov 2023 | USD | 0.61 | 0.639 | 0.59 | 0.622 | 0.622 | +0.013 (+2.13%) | 737,000 |
7 Nov 2023 | USD | 0.63 | 0.65 | 0.59 | 0.609 | 0.609 | -0.023 (-3.64%) | 1,086,200 |
6 Nov 2023 | USD | 0.663 | 0.67 | 0.63 | 0.632 | 0.632 | -0.04 (-5.95%) | 865,800 |
3 Nov 2023 | USD | 0.7 | 0.72 | 0.663 | 0.672 | 0.672 | -0.018 (-2.61%) | 1,620,600 |
2 Nov 2023 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.031 (+4.70%) | 604,800 |
1 Nov 2023 | USD | 0.689 | 0.689 | 0.65 | 0.659 | 0.659 | -0.003 (-0.45%) | 409,500 |
31 Oct 2023 | USD | 0.719 | 0.72 | 0.611 | 0.662 | 0.662 | -0.033 (-4.75%) | 1,578,500 |
30 Oct 2023 | USD | 0.76 | 0.79 | 0.687 | 0.695 | 0.695 | -0.043 (-5.83%) | 1,173,800 |
27 Oct 2023 | USD | 0.74 | 0.76 | 0.72 | 0.738 | 0.738 | -0.02 (-2.64%) | 774,800 |
26 Oct 2023 | USD | 0.796 | 0.8 | 0.75 | 0.758 | 0.758 | -0.027 (-3.44%) | 385,100 |
25 Oct 2023 | USD | 0.81 | 0.825 | 0.758 | 0.785 | 0.785 | -0.05 (-5.99%) | 737,700 |
24 Oct 2023 | USD | 0.85 | 0.85 | 0.824 | 0.835 | 0.835 | +0.025 (+3.09%) | 350,700 |
23 Oct 2023 | USD | 0.909 | 0.909 | 0.802 | 0.81 | 0.81 | -0.09 (-10%) | 860,400 |
20 Oct 2023 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 529,000 |
19 Oct 2023 | USD | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -0.048 (-5.17%) | 1,023,100 |
18 Oct 2023 | USD | 0.919 | 0.97 | 0.88 | 0.928 | 0.928 | +0.008 (+0.87%) | 638,300 |
17 Oct 2023 | USD | 0.906 | 0.98 | 0.906 | 0.92 | 0.92 | -0.009 (-0.97%) | 773,400 |
16 Oct 2023 | USD | 0.87 | 0.94 | 0.851 | 0.929 | 0.929 | +0.057 (+6.54%) | 701,300 |
13 Oct 2023 | USD | 0.929 | 0.932 | 0.85 | 0.872 | 0.872 | -0.056 (-6.03%) | 596,500 |
12 Oct 2023 | USD | 0.958 | 0.96 | 0.89 | 0.928 | 0.928 | -0.03 (-3.13%) | 703,600 |