Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.262 | 0.27 | 0.254 | 0.258 | 0.258 | -0.006 (-2.27%) | 275,300 |
1 Dec 2023 | USD | 0.25 | 0.265 | 0.248 | 0.264 | 0.264 | +0.01 (+3.94%) | 31,500 |
30 Nov 2023 | USD | 0.259 | 0.26 | 0.25 | 0.254 | 0.254 | -0.006 (-2.31%) | 32,500 |
29 Nov 2023 | USD | 0.267 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 26,300 |
28 Nov 2023 | USD | 0.245 | 0.262 | 0.238 | 0.26 | 0.26 | +0.01 (+4%) | 52,300 |
27 Nov 2023 | USD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.006 (+2.46%) | 38,500 |
24 Nov 2023 | USD | 0.24 | 0.248 | 0.239 | 0.244 | 0.244 | -0.006 (-2.40%) | 34,200 |
22 Nov 2023 | USD | 0.238 | 0.25 | 0.235 | 0.25 | 0.25 | +0.002 (+0.81%) | 12,500 |
21 Nov 2023 | USD | 0.247 | 0.25 | 0.243 | 0.248 | 0.248 | +0.005 (+2.06%) | 39,300 |
20 Nov 2023 | USD | 0.235 | 0.245 | 0.235 | 0.243 | 0.243 | -0.005 (-2.02%) | 167,900 |
17 Nov 2023 | USD | 0.25 | 0.25 | 0.243 | 0.248 | 0.248 | +0.004 (+1.64%) | 13,100 |
16 Nov 2023 | USD | 0.245 | 0.245 | 0.238 | 0.244 | 0.244 | -0.006 (-2.40%) | 6,500 |
15 Nov 2023 | USD | 0.246 | 0.25 | 0.238 | 0.25 | 0.25 | -0.006 (-2.34%) | 89,700 |
14 Nov 2023 | USD | 0.256 | 0.27 | 0.256 | 0.256 | 0.256 | +0.002 (+0.79%) | 79,900 |
13 Nov 2023 | USD | 0.252 | 0.26 | 0.249 | 0.254 | 0.254 | 0.0 (0.0%) | 11,700 |
10 Nov 2023 | USD | 0.253 | 0.254 | 0.25 | 0.254 | 0.254 | +0.001 (+0.40%) | 38,500 |
9 Nov 2023 | USD | 0.258 | 0.258 | 0.253 | 0.253 | 0.253 | -0.01 (-3.80%) | 20,600 |
8 Nov 2023 | USD | 0.259 | 0.263 | 0.256 | 0.263 | 0.263 | +0.006 (+2.33%) | 195,100 |
7 Nov 2023 | USD | 0.272 | 0.272 | 0.256 | 0.257 | 0.257 | -0.023 (-8.21%) | 16,200 |
6 Nov 2023 | USD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 30,500 |
3 Nov 2023 | USD | 0.28 | 0.28 | 0.274 | 0.28 | 0.28 | +0.003 (+1.08%) | 4,400 |
2 Nov 2023 | USD | 0.28 | 0.28 | 0.262 | 0.277 | 0.277 | +0.006 (+2.21%) | 6,500 |
1 Nov 2023 | USD | 0.281 | 0.281 | 0.264 | 0.271 | 0.271 | -0.004 (-1.45%) | 267,300 |
31 Oct 2023 | USD | 0.27 | 0.286 | 0.266 | 0.275 | 0.275 | -0.005 (-1.79%) | 20,300 |
30 Oct 2023 | USD | 0.279 | 0.28 | 0.27 | 0.28 | 0.28 | +0.004 (+1.45%) | 27,600 |
27 Oct 2023 | USD | 0.265 | 0.288 | 0.26 | 0.276 | 0.276 | -0.004 (-1.43%) | 14,200 |
26 Oct 2023 | USD | 0.27 | 0.285 | 0.258 | 0.28 | 0.28 | 0.0 (0.0%) | 466,700 |
25 Oct 2023 | USD | 0.273 | 0.28 | 0.269 | 0.28 | 0.28 | +0.011 (+4.09%) | 95,100 |
24 Oct 2023 | USD | 0.27 | 0.271 | 0.268 | 0.269 | 0.269 | -0.01 (-3.58%) | 74,700 |
23 Oct 2023 | USD | 0.302 | 0.309 | 0.25 | 0.279 | 0.279 | -0.025 (-8.22%) | 22,800 |