Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.31 | 1.36 | 1.19 | 1.24 | 1.24 | -0.12 (-8.82%) | 790,900 |
28 Nov 2023 | USD | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 398,900 |
27 Nov 2023 | USD | 1.29 | 1.39 | 1.19 | 1.38 | 1.38 | +0.04 (+2.99%) | 978,900 |
24 Nov 2023 | USD | 1.28 | 1.34 | 1.24 | 1.34 | 1.34 | +0.08 (+6.35%) | 628,300 |
22 Nov 2023 | USD | 1.16 | 1.27 | 1.05 | 1.26 | 1.26 | +0.13 (+11.50%) | 791,700 |
21 Nov 2023 | USD | 1.21 | 1.21 | 0.96 | 1.13 | 1.13 | 0.0 (0.0%) | 1,480,200 |
20 Nov 2023 | USD | 0.915 | 1.17 | 0.9 | 1.13 | 1.13 | +0.221 (+24.31%) | 1,783,200 |
17 Nov 2023 | USD | 0.801 | 0.95 | 0.762 | 0.909 | 0.909 | +0.124 (+15.80%) | 1,538,100 |
16 Nov 2023 | USD | 0.749 | 0.79 | 0.72 | 0.785 | 0.785 | -0.001 (-0.13%) | 449,000 |
15 Nov 2023 | USD | 0.623 | 0.8 | 0.534 | 0.786 | 0.786 | +0.164 (+26.37%) | 983,200 |
14 Nov 2023 | USD | 0.639 | 0.686 | 0.603 | 0.622 | 0.622 | -0.027 (-4.16%) | 574,800 |
13 Nov 2023 | USD | 0.61 | 0.711 | 0.605 | 0.649 | 0.649 | +0.044 (+7.27%) | 1,006,500 |
10 Nov 2023 | USD | 0.493 | 0.617 | 0.48 | 0.605 | 0.605 | +0.112 (+22.72%) | 405,700 |
9 Nov 2023 | USD | 0.62 | 0.62 | 0.478 | 0.493 | 0.493 | -0.073 (-12.90%) | 402,400 |
8 Nov 2023 | USD | 0.579 | 0.595 | 0.551 | 0.566 | 0.566 | -0.014 (-2.41%) | 256,300 |
7 Nov 2023 | USD | 0.568 | 0.596 | 0.525 | 0.58 | 0.58 | +0.009 (+1.58%) | 283,500 |
6 Nov 2023 | USD | 0.562 | 0.6 | 0.533 | 0.571 | 0.571 | +0.026 (+4.77%) | 510,700 |
3 Nov 2023 | USD | 0.5 | 0.559 | 0.479 | 0.545 | 0.545 | +0.071 (+14.98%) | 686,000 |
2 Nov 2023 | USD | 0.41 | 0.482 | 0.39 | 0.474 | 0.474 | +0.064 (+15.61%) | 571,500 |
1 Nov 2023 | USD | 0.38 | 0.419 | 0.37 | 0.41 | 0.41 | +0.031 (+8.18%) | 245,800 |
31 Oct 2023 | USD | 0.361 | 0.379 | 0.355 | 0.379 | 0.379 | -0.001 (-0.26%) | 100,500 |
30 Oct 2023 | USD | 0.364 | 0.387 | 0.363 | 0.38 | 0.38 | +0.006 (+1.60%) | 575,800 |
27 Oct 2023 | USD | 0.34 | 0.39 | 0.321 | 0.374 | 0.374 | +0.024 (+6.86%) | 1,220,100 |
26 Oct 2023 | USD | 0.323 | 0.36 | 0.315 | 0.35 | 0.35 | +0.014 (+4.17%) | 493,100 |
25 Oct 2023 | USD | 0.34 | 0.35 | 0.32 | 0.336 | 0.336 | -0.023 (-6.41%) | 778,200 |
24 Oct 2023 | USD | 0.37 | 0.384 | 0.356 | 0.359 | 0.359 | -0.003 (-0.83%) | 1,085,600 |
23 Oct 2023 | USD | 0.39 | 0.42 | 0.357 | 0.362 | 0.362 | -0.028 (-7.18%) | 530,000 |
20 Oct 2023 | USD | 0.405 | 0.44 | 0.39 | 0.39 | 0.39 | -0.032 (-7.58%) | 452,200 |
19 Oct 2023 | USD | 0.44 | 0.44 | 0.401 | 0.422 | 0.422 | -0.006 (-1.40%) | 373,900 |
18 Oct 2023 | USD | 0.474 | 0.481 | 0.413 | 0.428 | 0.428 | -0.046 (-9.70%) | 380,500 |