Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.7 | 0.714 | 0.605 | 0.67 | 0.67 | -0.05 (-6.94%) | 309,300 |
30 Nov 2023 | USD | 0.816 | 0.85 | 0.65 | 0.72 | 0.72 | -0.22 (-23.40%) | 673,700 |
29 Nov 2023 | USD | 0.796 | 1.25 | 0.68 | 0.94 | 0.94 | +0.115 (+13.94%) | 4,281,000 |
28 Nov 2023 | USD | 0.88 | 0.88 | 0.7 | 0.825 | 0.825 | -0.005 (-0.60%) | 56,800 |
27 Nov 2023 | USD | 0.83 | 0.85 | 0.79 | 0.83 | 0.83 | -0.009 (-1.07%) | 58,700 |
24 Nov 2023 | USD | 0.79 | 0.839 | 0.73 | 0.839 | 0.839 | +0.09 (+12.02%) | 45,700 |
22 Nov 2023 | USD | 0.625 | 0.798 | 0.6 | 0.749 | 0.749 | +0.149 (+24.83%) | 68,000 |
21 Nov 2023 | USD | 0.601 | 0.64 | 0.52 | 0.6 | 0.6 | -0.019 (-3.07%) | 125,300 |
20 Nov 2023 | USD | 0.485 | 0.627 | 0.485 | 0.619 | 0.619 | +0.119 (+23.80%) | 218,900 |
17 Nov 2023 | USD | 0.381 | 0.529 | 0.381 | 0.5 | 0.5 | +0.13 (+35.14%) | 101,600 |
16 Nov 2023 | USD | 0.378 | 0.401 | 0.37 | 0.37 | 0.37 | -0.008 (-2.12%) | 20,200 |
15 Nov 2023 | USD | 0.4 | 0.4 | 0.345 | 0.378 | 0.378 | +0.028 (+8.00%) | 52,000 |
14 Nov 2023 | USD | 0.45 | 0.45 | 0.345 | 0.35 | 0.35 | -0.04 (-10.26%) | 88,300 |
13 Nov 2023 | USD | 0.445 | 0.445 | 0.36 | 0.39 | 0.39 | -0.02 (-4.88%) | 60,400 |
10 Nov 2023 | USD | 0.5 | 0.5 | 0.35 | 0.41 | 0.41 | -0.015 (-3.53%) | 76,000 |
9 Nov 2023 | USD | 0.5 | 0.5 | 0.39 | 0.425 | 0.425 | -0.065 (-13.27%) | 94,200 |
8 Nov 2023 | USD | 0.57 | 0.58 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 30,900 |
7 Nov 2023 | USD | 0.644 | 0.66 | 0.451 | 0.51 | 0.51 | -0.11 (-17.74%) | 96,200 |
6 Nov 2023 | USD | 0.639 | 0.748 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 2,000 |
3 Nov 2023 | USD | 0.689 | 0.689 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 1,100 |
2 Nov 2023 | USD | 0.7 | 0.709 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 16,600 |
1 Nov 2023 | USD | 0.695 | 0.728 | 0.62 | 0.62 | 0.62 | -0.08 (-11.43%) | 3,200 |
31 Oct 2023 | USD | 0.672 | 0.7 | 0.65 | 0.7 | 0.7 | +0.07 (+11.11%) | 2,100 |
30 Oct 2023 | USD | 0.65 | 0.731 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 12,200 |
27 Oct 2023 | USD | 0.601 | 0.699 | 0.601 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,300 |
26 Oct 2023 | USD | 0.687 | 0.74 | 0.65 | 0.65 | 0.65 | +0.032 (+5.18%) | 8,800 |
25 Oct 2023 | USD | 0.78 | 0.78 | 0.6 | 0.618 | 0.618 | -0.142 (-18.68%) | 13,000 |
24 Oct 2023 | USD | 0.76 | 0.819 | 0.76 | 0.76 | 0.76 | +0.039 (+5.41%) | 15,900 |
23 Oct 2023 | USD | 0.882 | 0.882 | 0.7 | 0.721 | 0.721 | -0.119 (-14.17%) | 28,000 |
20 Oct 2023 | USD | 0.83 | 0.853 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 700 |