Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,266,900 |
29 Nov 2023 | USD | 0.56 | 0.57 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,493,100 |
28 Nov 2023 | USD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,448,700 |
27 Nov 2023 | USD | 0.55 | 0.59 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 3,453,600 |
24 Nov 2023 | USD | 0.53 | 0.6 | 0.53 | 0.58 | 0.58 | +0.06 (+11.54%) | 4,917,200 |
22 Nov 2023 | USD | 0.52 | 0.56 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 4,966,900 |
21 Nov 2023 | USD | 0.64 | 0.64 | 0.47 | 0.5 | 0.5 | -0.14 (-21.88%) | 10,279,700 |
20 Nov 2023 | USD | 0.78 | 0.8 | 0.62 | 0.64 | 0.64 | -0.64 (-50%) | 15,467,700 |
17 Nov 2023 | USD | 1.34 | 1.41 | 1.23 | 1.28 | 1.28 | -0.05 (-3.76%) | 4,891,200 |
16 Nov 2023 | USD | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 677,700 |
15 Nov 2023 | USD | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | +0.08 (+6.45%) | 1,823,200 |
14 Nov 2023 | USD | 1.13 | 1.28 | 1.13 | 1.24 | 1.24 | +0.15 (+13.76%) | 1,418,000 |
13 Nov 2023 | USD | 1.1 | 1.11 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,424,000 |
10 Nov 2023 | USD | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -0.12 (-10.00%) | 1,034,900 |
9 Nov 2023 | USD | 1.31 | 1.34 | 1.16 | 1.2 | 1.2 | -0.09 (-6.98%) | 943,900 |
8 Nov 2023 | USD | 1.43 | 1.43 | 1.27 | 1.29 | 1.29 | -0.12 (-8.51%) | 1,014,900 |
7 Nov 2023 | USD | 1.42 | 1.49 | 1.25 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,279,000 |
6 Nov 2023 | USD | 1.61 | 1.61 | 1.36 | 1.38 | 1.38 | -0.22 (-13.75%) | 1,375,500 |
3 Nov 2023 | USD | 1.47 | 1.71 | 1.44 | 1.6 | 1.6 | +0.19 (+13.48%) | 1,239,000 |
2 Nov 2023 | USD | 1.4 | 1.49 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 1,202,900 |
1 Nov 2023 | USD | 1.39 | 1.39 | 1.27 | 1.35 | 1.35 | -0.03 (-2.17%) | 675,800 |
31 Oct 2023 | USD | 1.29 | 1.41 | 1.29 | 1.38 | 1.38 | +0.08 (+6.15%) | 731,200 |
30 Oct 2023 | USD | 1.27 | 1.32 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 574,700 |
27 Oct 2023 | USD | 1.3 | 1.31 | 1.18 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,108,300 |
26 Oct 2023 | USD | 1.35 | 1.38 | 1.25 | 1.29 | 1.29 | -0.09 (-6.52%) | 1,371,700 |
25 Oct 2023 | USD | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -0.11 (-7.38%) | 553,900 |
24 Oct 2023 | USD | 1.47 | 1.57 | 1.4 | 1.49 | 1.49 | +0.07 (+4.93%) | 827,000 |
23 Oct 2023 | USD | 1.57 | 1.57 | 1.41 | 1.42 | 1.42 | -0.16 (-10.13%) | 603,000 |
20 Oct 2023 | USD | 1.7 | 1.7 | 1.57 | 1.58 | 1.58 | -0.09 (-5.39%) | 823,600 |
19 Oct 2023 | USD | 1.76 | 1.82 | 1.67 | 1.67 | 1.67 | -0.11 (-6.18%) | 1,824,400 |