Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.57 | 0.595 | 0.53 | 0.548 | 0.548 | -0.032 (-5.52%) | 94,800 |
20 Nov 2023 | USD | 0.53 | 0.59 | 0.51 | 0.58 | 0.58 | +0.077 (+15.31%) | 241,300 |
17 Nov 2023 | USD | 0.45 | 0.503 | 0.45 | 0.503 | 0.503 | +0.073 (+16.98%) | 173,800 |
16 Nov 2023 | USD | 0.45 | 0.469 | 0.43 | 0.43 | 0.43 | -0.006 (-1.38%) | 133,800 |
15 Nov 2023 | USD | 0.422 | 0.472 | 0.42 | 0.436 | 0.436 | +0.004 (+0.93%) | 115,200 |
14 Nov 2023 | USD | 0.438 | 0.51 | 0.424 | 0.432 | 0.432 | -0.005 (-1.14%) | 82,800 |
13 Nov 2023 | USD | 0.462 | 0.495 | 0.43 | 0.437 | 0.437 | -0.013 (-2.89%) | 99,900 |
10 Nov 2023 | USD | 0.484 | 0.484 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 54,100 |
9 Nov 2023 | USD | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -0.04 (-7.84%) | 39,000 |
8 Nov 2023 | USD | 0.508 | 0.53 | 0.494 | 0.51 | 0.51 | +0.002 (+0.39%) | 90,400 |
7 Nov 2023 | USD | 0.55 | 0.55 | 0.492 | 0.508 | 0.508 | -0.043 (-7.80%) | 109,700 |
6 Nov 2023 | USD | 0.626 | 0.626 | 0.542 | 0.551 | 0.551 | -0.039 (-6.61%) | 50,700 |
3 Nov 2023 | USD | 0.578 | 0.619 | 0.55 | 0.59 | 0.59 | +0.01 (+1.72%) | 86,300 |
2 Nov 2023 | USD | 0.645 | 0.645 | 0.58 | 0.58 | 0.58 | -0.07 (-10.77%) | 163,500 |
1 Nov 2023 | USD | 0.618 | 0.65 | 0.57 | 0.65 | 0.65 | +0.02 (+3.17%) | 158,200 |
31 Oct 2023 | USD | 0.73 | 0.73 | 0.611 | 0.63 | 0.63 | -0.09 (-12.50%) | 275,700 |
30 Oct 2023 | USD | 0.79 | 0.84 | 0.72 | 0.72 | 0.72 | -0.128 (-15.09%) | 345,300 |
27 Oct 2023 | USD | 0.819 | 0.88 | 0.7 | 0.848 | 0.848 | +0.034 (+4.18%) | 673,600 |
26 Oct 2023 | USD | 0.88 | 0.9 | 0.798 | 0.814 | 0.814 | +0.064 (+8.53%) | 8,681,700 |
25 Oct 2023 | USD | 0.844 | 0.844 | 0.75 | 0.75 | 0.75 | -0.12 (-13.79%) | 94,700 |
24 Oct 2023 | USD | 0.93 | 0.99 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 111,100 |
23 Oct 2023 | USD | 0.966 | 1.05 | 0.85 | 0.96 | 0.96 | -0.008 (-0.83%) | 277,300 |
20 Oct 2023 | USD | 0.845 | 0.97 | 0.761 | 0.968 | 0.968 | +0.118 (+13.88%) | 313,800 |
19 Oct 2023 | USD | 0.82 | 0.979 | 0.716 | 0.85 | 0.85 | +0.17 (+25.00%) | 2,330,400 |
18 Oct 2023 | USD | 0.68 | 0.7 | 0.638 | 0.68 | 0.68 | +0.01 (+1.49%) | 57,500 |
17 Oct 2023 | USD | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 29,500 |
16 Oct 2023 | USD | 0.7 | 0.733 | 0.6 | 0.7 | 0.7 | +0.06 (+9.38%) | 26,200 |
13 Oct 2023 | USD | 0.615 | 0.72 | 0.615 | 0.64 | 0.64 | +0.01 (+1.59%) | 165,700 |
12 Oct 2023 | USD | 0.74 | 0.75 | 0.6 | 0.63 | 0.63 | -0.055 (-8.03%) | 68,100 |
11 Oct 2023 | USD | 0.682 | 0.79 | 0.66 | 0.685 | 0.685 | +0.085 (+14.17%) | 208,700 |