Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 138,100 |
24 Nov 2023 | USD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 99,400 |
22 Nov 2023 | USD | 0.54 | 0.59 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 119,700 |
21 Nov 2023 | USD | 0.53 | 0.57 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 71,100 |
20 Nov 2023 | USD | 0.52 | 0.6 | 0.49 | 0.53 | 0.53 | +0.01 (+1.92%) | 439,900 |
17 Nov 2023 | USD | 0.5 | 0.53 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 73,900 |
16 Nov 2023 | USD | 0.52 | 0.53 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 243,300 |
15 Nov 2023 | USD | 0.5 | 0.55 | 0.49 | 0.53 | 0.53 | +0.05 (+10.42%) | 227,500 |
14 Nov 2023 | USD | 0.5 | 0.51 | 0.46 | 0.48 | 0.48 | -0.02 (-4%) | 232,100 |
13 Nov 2023 | USD | 0.53 | 0.56 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 184,800 |
10 Nov 2023 | USD | 0.59 | 0.7 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 347,900 |
9 Nov 2023 | USD | 0.61 | 0.71 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 224,700 |
8 Nov 2023 | USD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 66,000 |
7 Nov 2023 | USD | 0.65 | 0.65 | 0.57 | 0.63 | 0.63 | -0.01 (-1.56%) | 174,500 |
6 Nov 2023 | USD | 0.69 | 0.7 | 0.62 | 0.64 | 0.64 | -0.05 (-7.25%) | 162,500 |
3 Nov 2023 | USD | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 101,500 |
2 Nov 2023 | USD | 0.67 | 0.72 | 0.65 | 0.69 | 0.69 | +0.05 (+7.81%) | 99,900 |
1 Nov 2023 | USD | 0.67 | 0.73 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 84,900 |
31 Oct 2023 | USD | 0.65 | 0.71 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 42,200 |
30 Oct 2023 | USD | 0.69 | 0.73 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 118,200 |
27 Oct 2023 | USD | 0.72 | 0.78 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 130,300 |
26 Oct 2023 | USD | 0.75 | 0.79 | 0.7 | 0.7 | 0.7 | -0.09 (-11.39%) | 93,100 |
25 Oct 2023 | USD | 0.73 | 0.83 | 0.72 | 0.79 | 0.79 | +0.08 (+11.27%) | 162,100 |
24 Oct 2023 | USD | 0.77 | 0.9 | 0.64 | 0.71 | 0.71 | +0.01 (+1.43%) | 458,400 |
23 Oct 2023 | USD | 0.66 | 0.73 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 206,800 |
20 Oct 2023 | USD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.04 (+6.45%) | 50,400 |
19 Oct 2023 | USD | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 111,100 |
18 Oct 2023 | USD | 0.66 | 0.67 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 85,700 |
17 Oct 2023 | USD | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 47,100 |
16 Oct 2023 | USD | 0.66 | 0.7 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 136,600 |