Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 0.0 (0.0%) | 22,700 |
6 Dec 2023 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 44,200 |
5 Dec 2023 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 228,000 |
4 Dec 2023 | USD | 0.56 | 0.61 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 142,000 |
1 Dec 2023 | USD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 58,500 |
30 Nov 2023 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 36,300 |
29 Nov 2023 | USD | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 27,900 |
28 Nov 2023 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 19,100 |
27 Nov 2023 | USD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 43,400 |
24 Nov 2023 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
22 Nov 2023 | USD | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 62,200 |
21 Nov 2023 | USD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,500 |
20 Nov 2023 | USD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 23,600 |
17 Nov 2023 | USD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 45,500 |
16 Nov 2023 | USD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 35,000 |
15 Nov 2023 | USD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 28,700 |
14 Nov 2023 | USD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 14,300 |
13 Nov 2023 | USD | 0.65 | 0.65 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 86,400 |
10 Nov 2023 | USD | 0.78 | 0.78 | 0.62 | 0.63 | 0.63 | -0.11 (-14.86%) | 135,000 |
9 Nov 2023 | USD | 0.71 | 0.81 | 0.71 | 0.74 | 0.74 | +0.07 (+10.45%) | 169,600 |
8 Nov 2023 | USD | 0.58 | 0.67 | 0.57 | 0.67 | 0.67 | +0.11 (+19.64%) | 84,600 |
7 Nov 2023 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 21,200 |
6 Nov 2023 | USD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | +0.05 (+9.26%) | 148,700 |
3 Nov 2023 | USD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 102,900 |
2 Nov 2023 | USD | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 127,700 |
1 Nov 2023 | USD | 0.6 | 0.61 | 0.52 | 0.53 | 0.53 | -0.05 (-8.62%) | 167,400 |
31 Oct 2023 | USD | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -0.04 (-6.45%) | 138,400 |
30 Oct 2023 | USD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 67,100 |
27 Oct 2023 | USD | 0.64 | 0.65 | 0.57 | 0.64 | 0.64 | +0.03 (+4.92%) | 44,700 |
26 Oct 2023 | USD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 71,200 |