Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 238,200 |
21 Nov 2023 | USD | 0.63 | 0.7 | 0.62 | 0.69 | 0.69 | +0.03 (+4.55%) | 207,200 |
20 Nov 2023 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 169,800 |
17 Nov 2023 | USD | 0.63 | 0.68 | 0.6 | 0.65 | 0.65 | +0.06 (+10.17%) | 451,200 |
16 Nov 2023 | USD | 0.69 | 0.7 | 0.56 | 0.59 | 0.59 | -0.08 (-11.94%) | 243,200 |
15 Nov 2023 | USD | 0.58 | 0.71 | 0.58 | 0.67 | 0.67 | +0.1 (+17.54%) | 825,400 |
14 Nov 2023 | USD | 0.52 | 0.58 | 0.5 | 0.57 | 0.57 | +0.06 (+11.76%) | 594,600 |
13 Nov 2023 | USD | 0.5 | 0.54 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 363,300 |
10 Nov 2023 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 267,400 |
9 Nov 2023 | USD | 0.52 | 0.52 | 0.4 | 0.44 | 0.44 | -0.06 (-12%) | 760,600 |
8 Nov 2023 | USD | 0.56 | 0.56 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 279,800 |
7 Nov 2023 | USD | 0.63 | 0.63 | 0.52 | 0.54 | 0.54 | -0.07 (-11.48%) | 325,900 |
6 Nov 2023 | USD | 0.65 | 0.68 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 268,400 |
3 Nov 2023 | USD | 0.51 | 0.69 | 0.5 | 0.64 | 0.64 | +0.15 (+30.61%) | 830,500 |
2 Nov 2023 | USD | 0.47 | 0.5 | 0.46 | 0.49 | 0.49 | +0.04 (+8.89%) | 399,700 |
1 Nov 2023 | USD | 0.51 | 0.51 | 0.43 | 0.45 | 0.45 | -0.03 (-6.25%) | 649,800 |
31 Oct 2023 | USD | 0.56 | 0.56 | 0.48 | 0.48 | 0.48 | -0.07 (-12.73%) | 1,115,800 |
30 Oct 2023 | USD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 248,500 |
27 Oct 2023 | USD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 234,700 |
26 Oct 2023 | USD | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 383,600 |
25 Oct 2023 | USD | 0.64 | 0.64 | 0.57 | 0.6 | 0.6 | -0.02 (-3.23%) | 215,800 |
24 Oct 2023 | USD | 0.68 | 0.7 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 376,200 |
23 Oct 2023 | USD | 0.69 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 251,800 |
20 Oct 2023 | USD | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 285,900 |
19 Oct 2023 | USD | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 404,600 |
18 Oct 2023 | USD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 132,500 |
17 Oct 2023 | USD | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 250,100 |
16 Oct 2023 | USD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 315,800 |
13 Oct 2023 | USD | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 151,200 |
12 Oct 2023 | USD | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 134,000 |