Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 0.74 | 0.8 | 0.7 | 0.78 | 0.78 | +0.03 (+4%) | 23,200 |
11 Dec 2023 | USD | 0.78 | 0.79 | 0.69 | 0.75 | 0.75 | 0.0 (0.0%) | 42,400 |
8 Dec 2023 | USD | 0.79 | 0.83 | 0.72 | 0.75 | 0.75 | -0.05 (-6.25%) | 16,100 |
7 Dec 2023 | USD | 0.79 | 0.83 | 0.71 | 0.8 | 0.8 | +0.04 (+5.26%) | 28,200 |
6 Dec 2023 | USD | 0.85 | 0.85 | 0.71 | 0.76 | 0.76 | -0.13 (-14.61%) | 94,200 |
5 Dec 2023 | USD | 0.64 | 0.94 | 0.64 | 0.89 | 0.89 | +0.18 (+25.35%) | 137,300 |
4 Dec 2023 | USD | 0.74 | 0.74 | 0.65 | 0.71 | 0.71 | -0.02 (-2.74%) | 30,500 |
1 Dec 2023 | USD | 0.72 | 0.74 | 0.67 | 0.73 | 0.73 | +0.07 (+10.61%) | 27,500 |
30 Nov 2023 | USD | 0.67 | 0.7 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 17,900 |
29 Nov 2023 | USD | 0.68 | 0.7 | 0.62 | 0.66 | 0.66 | -0.04 (-5.71%) | 22,200 |
28 Nov 2023 | USD | 0.66 | 0.7 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 3,800 |
27 Nov 2023 | USD | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -0.05 (-6.94%) | 4,200 |
24 Nov 2023 | USD | 0.65 | 0.73 | 0.65 | 0.72 | 0.72 | +0.03 (+4.35%) | 7,500 |
22 Nov 2023 | USD | 0.74 | 0.74 | 0.62 | 0.69 | 0.69 | -0.01 (-1.43%) | 13,700 |
21 Nov 2023 | USD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 4,700 |
20 Nov 2023 | USD | 0.72 | 0.72 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 7,000 |
17 Nov 2023 | USD | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 0.0 (0.0%) | 5,800 |
16 Nov 2023 | USD | 0.73 | 0.73 | 0.61 | 0.69 | 0.69 | +0.09 (+15%) | 52,300 |
15 Nov 2023 | USD | 0.74 | 0.76 | 0.6 | 0.6 | 0.6 | -0.1 (-14.29%) | 17,200 |
14 Nov 2023 | USD | 0.7 | 0.77 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 4,500 |
13 Nov 2023 | USD | 0.74 | 0.75 | 0.6 | 0.73 | 0.73 | -0.02 (-2.67%) | 27,200 |
10 Nov 2023 | USD | 0.82 | 0.92 | 0.68 | 0.75 | 0.75 | -0.13 (-14.77%) | 137,200 |
9 Nov 2023 | USD | 0.9 | 0.92 | 0.81 | 0.88 | 0.88 | 0.0 (0.0%) | 17,800 |
8 Nov 2023 | USD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,000 |
7 Nov 2023 | USD | 0.86 | 0.9 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,000 |
6 Nov 2023 | USD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,000 |
3 Nov 2023 | USD | 0.92 | 0.92 | 0.85 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,800 |
2 Nov 2023 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,500 |
1 Nov 2023 | USD | 0.9 | 0.98 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,600 |
31 Oct 2023 | USD | 0.97 | 0.99 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 7,300 |