Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 0.76 | 0.78 | 0.72 | 0.75 | 0.75 | +0.024 (+3.31%) | 3,178,700 |
6 Dec 2023 | USD | 0.756 | 0.769 | 0.72 | 0.726 | 0.726 | -0.022 (-2.94%) | 4,895,600 |
5 Dec 2023 | USD | 0.8 | 0.827 | 0.734 | 0.748 | 0.748 | -0.042 (-5.32%) | 5,208,300 |
4 Dec 2023 | USD | 0.83 | 0.849 | 0.79 | 0.79 | 0.79 | -0.001 (-0.13%) | 4,352,200 |
1 Dec 2023 | USD | 0.91 | 0.92 | 0.79 | 0.791 | 0.791 | -0.091 (-10.32%) | 6,882,800 |
30 Nov 2023 | USD | 0.783 | 0.883 | 0.739 | 0.882 | 0.882 | +0.124 (+16.36%) | 10,381,500 |
29 Nov 2023 | USD | 0.733 | 0.796 | 0.711 | 0.758 | 0.758 | +0.053 (+7.52%) | 5,044,100 |
28 Nov 2023 | USD | 0.68 | 0.747 | 0.669 | 0.705 | 0.705 | +0.039 (+5.86%) | 4,646,600 |
27 Nov 2023 | USD | 0.719 | 0.719 | 0.651 | 0.666 | 0.666 | -0.03 (-4.31%) | 3,910,000 |
24 Nov 2023 | USD | 0.737 | 0.783 | 0.693 | 0.696 | 0.696 | -0.041 (-5.56%) | 2,845,200 |
22 Nov 2023 | USD | 0.73 | 0.75 | 0.684 | 0.737 | 0.737 | +0.008 (+1.10%) | 4,521,000 |
21 Nov 2023 | USD | 0.8 | 0.84 | 0.7 | 0.729 | 0.729 | -0.011 (-1.49%) | 6,846,300 |
20 Nov 2023 | USD | 0.61 | 0.788 | 0.61 | 0.74 | 0.74 | +0.113 (+18.02%) | 10,589,600 |
17 Nov 2023 | USD | 0.67 | 0.678 | 0.611 | 0.627 | 0.627 | -0.019 (-2.94%) | 7,761,200 |
16 Nov 2023 | USD | 0.688 | 0.72 | 0.632 | 0.646 | 0.646 | -0.064 (-9.01%) | 10,463,200 |
15 Nov 2023 | USD | 0.741 | 0.764 | 0.632 | 0.71 | 0.71 | +0.05 (+7.58%) | 26,834,400 |
14 Nov 2023 | USD | 1.24 | 1.25 | 0.5 | 0.66 | 0.66 | -0.81 (-55.10%) | 47,361,500 |
13 Nov 2023 | USD | 1.56 | 1.62 | 1.44 | 1.47 | 1.47 | -0.09 (-5.77%) | 2,697,300 |
10 Nov 2023 | USD | 1.66 | 1.68 | 1.48 | 1.56 | 1.56 | -0.1 (-6.02%) | 1,665,700 |
9 Nov 2023 | USD | 1.84 | 1.88 | 1.65 | 1.66 | 1.66 | -0.18 (-9.78%) | 2,028,700 |
8 Nov 2023 | USD | 1.8 | 1.87 | 1.695 | 1.84 | 1.84 | +0.1 (+5.75%) | 2,117,200 |
7 Nov 2023 | USD | 1.8 | 1.81 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 2,515,900 |
6 Nov 2023 | USD | 1.84 | 2.36 | 1.66 | 1.78 | 1.78 | +0.04 (+2.30%) | 14,773,100 |
3 Nov 2023 | USD | 1.65 | 1.765 | 1.61 | 1.74 | 1.74 | +0.13 (+8.07%) | 3,019,800 |
2 Nov 2023 | USD | 1.34 | 1.63 | 1.33 | 1.61 | 1.61 | +0.32 (+24.81%) | 3,644,600 |
1 Nov 2023 | USD | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,399,000 |
31 Oct 2023 | USD | 1.21 | 1.39 | 1.195 | 1.34 | 1.34 | +0.14 (+11.67%) | 3,829,600 |
30 Oct 2023 | USD | 1.23 | 1.26 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 2,300,500 |
27 Oct 2023 | USD | 1.38 | 1.39 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 2,187,300 |
26 Oct 2023 | USD | 1.45 | 1.545 | 1.27 | 1.32 | 1.32 | -0.1 (-7.04%) | 4,792,400 |