Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 0.447 | 0.46 | 0.447 | 0.452 | 0.452 | +0.002 (+0.44%) | 326,000 |
27 Nov 2023 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 451,200 |
24 Nov 2023 | USD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 64,900 |
22 Nov 2023 | USD | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.005 (+1.05%) | 272,500 |
21 Nov 2023 | USD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 223,000 |
20 Nov 2023 | USD | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 261,000 |
17 Nov 2023 | USD | 0.442 | 0.49 | 0.442 | 0.465 | 0.465 | -0.01 (-2.11%) | 252,100 |
16 Nov 2023 | USD | 0.45 | 0.495 | 0.45 | 0.475 | 0.475 | -0.02 (-4.04%) | 274,100 |
15 Nov 2023 | USD | 0.431 | 0.5 | 0.431 | 0.495 | 0.495 | +0.015 (+3.13%) | 84,200 |
14 Nov 2023 | USD | 0.43 | 0.495 | 0.424 | 0.48 | 0.48 | +0.029 (+6.43%) | 319,200 |
13 Nov 2023 | USD | 0.47 | 0.47 | 0.45 | 0.451 | 0.451 | -0.01 (-2.17%) | 57,600 |
10 Nov 2023 | USD | 0.45 | 0.485 | 0.45 | 0.461 | 0.461 | -0.029 (-5.92%) | 43,400 |
9 Nov 2023 | USD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 62,000 |
8 Nov 2023 | USD | 0.5 | 0.52 | 0.48 | 0.5 | 0.5 | +0.001 (+0.20%) | 60,800 |
7 Nov 2023 | USD | 0.509 | 0.509 | 0.45 | 0.499 | 0.499 | -0.031 (-5.85%) | 169,100 |
6 Nov 2023 | USD | 0.486 | 0.53 | 0.486 | 0.53 | 0.53 | +0.047 (+9.73%) | 218,900 |
3 Nov 2023 | USD | 0.45 | 0.51 | 0.45 | 0.483 | 0.483 | +0.006 (+1.26%) | 105,900 |
2 Nov 2023 | USD | 0.493 | 0.493 | 0.45 | 0.477 | 0.477 | -0.016 (-3.25%) | 59,400 |
1 Nov 2023 | USD | 0.468 | 0.493 | 0.459 | 0.493 | 0.493 | +0.059 (+13.59%) | 133,600 |
31 Oct 2023 | USD | 0.4 | 0.459 | 0.4 | 0.434 | 0.434 | -0.009 (-2.03%) | 81,500 |
30 Oct 2023 | USD | 0.454 | 0.457 | 0.413 | 0.443 | 0.443 | -0.007 (-1.56%) | 133,400 |
27 Oct 2023 | USD | 0.435 | 0.466 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 73,000 |
26 Oct 2023 | USD | 0.42 | 0.465 | 0.42 | 0.44 | 0.44 | -0.02 (-4.35%) | 41,000 |
25 Oct 2023 | USD | 0.434 | 0.473 | 0.434 | 0.46 | 0.46 | -0.008 (-1.71%) | 124,000 |
24 Oct 2023 | USD | 0.475 | 0.5 | 0.44 | 0.468 | 0.468 | -0.047 (-9.13%) | 36,600 |
23 Oct 2023 | USD | 0.483 | 0.538 | 0.483 | 0.515 | 0.515 | +0.089 (+20.89%) | 240,700 |
20 Oct 2023 | USD | 0.403 | 0.433 | 0.372 | 0.426 | 0.426 | +0.012 (+2.90%) | 161,100 |
19 Oct 2023 | USD | 0.41 | 0.414 | 0.382 | 0.414 | 0.414 | +0.023 (+5.88%) | 23,100 |
18 Oct 2023 | USD | 0.43 | 0.43 | 0.38 | 0.391 | 0.391 | -0.054 (-12.13%) | 73,300 |
17 Oct 2023 | USD | 0.39 | 0.445 | 0.39 | 0.445 | 0.445 | +0.021 (+4.95%) | 273,500 |