Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.551 | 0.9 | 0.549 | 0.76 | 0.717 | +0.211 (+38.43%) | 860,300 |
16 Nov 2023 | USD | 0.539 | 0.549 | 0.496 | 0.549 | 0.5179 | +0.029 (+5.58%) | 54,500 |
15 Nov 2023 | USD | 0.54 | 0.54 | 0.5 | 0.52 | 0.4906 | +0.015 (+2.97%) | 129,500 |
14 Nov 2023 | USD | 0.481 | 0.519 | 0.45 | 0.505 | 0.4764 | +0.058 (+12.98%) | 119,000 |
13 Nov 2023 | USD | 0.478 | 0.478 | 0.43 | 0.447 | 0.4217 | +0.001 (+0.22%) | 56,700 |
10 Nov 2023 | USD | 0.576 | 0.576 | 0.44 | 0.446 | 0.4208 | -0.074 (-14.23%) | 203,800 |
9 Nov 2023 | USD | 0.52 | 0.627 | 0.5 | 0.52 | 0.4906 | -0.03 (-5.45%) | 234,300 |
8 Nov 2023 | USD | 0.495 | 0.569 | 0.495 | 0.55 | 0.5189 | +0.039 (+7.63%) | 122,300 |
7 Nov 2023 | USD | 0.48 | 0.519 | 0.46 | 0.511 | 0.4821 | +0.008 (+1.59%) | 106,400 |
6 Nov 2023 | USD | 0.494 | 0.548 | 0.487 | 0.503 | 0.4745 | -0.027 (-5.09%) | 154,300 |
3 Nov 2023 | USD | 0.48 | 0.532 | 0.477 | 0.53 | 0.5 | +0.053 (+11.11%) | 61,800 |
2 Nov 2023 | USD | 0.45 | 0.478 | 0.44 | 0.477 | 0.45 | +0.042 (+9.66%) | 88,000 |
1 Nov 2023 | USD | 0.52 | 0.52 | 0.435 | 0.435 | 0.4104 | 0.0 (0.0%) | 119,300 |
31 Oct 2023 | USD | 0.44 | 0.499 | 0.424 | 0.435 | 0.4104 | -0.006 (-1.36%) | 194,300 |
30 Oct 2023 | USD | 0.45 | 0.46 | 0.414 | 0.441 | 0.416 | -0.01 (-2.22%) | 219,500 |
27 Oct 2023 | USD | 0.53 | 0.566 | 0.435 | 0.451 | 0.4255 | -0.076 (-14.42%) | 527,600 |
26 Oct 2023 | USD | 0.573 | 0.58 | 0.52 | 0.527 | 0.4972 | -0.024 (-4.36%) | 249,200 |
25 Oct 2023 | USD | 0.636 | 0.65 | 0.524 | 0.551 | 0.5198 | -0.054 (-8.93%) | 74,800 |
24 Oct 2023 | USD | 0.709 | 0.709 | 0.601 | 0.605 | 0.5708 | -0.052 (-7.91%) | 231,300 |
23 Oct 2023 | USD | 0.7 | 0.74 | 0.651 | 0.657 | 0.6198 | -0.014 (-2.09%) | 121,800 |
20 Oct 2023 | USD | 0.9 | 0.94 | 0.62 | 0.671 | 0.633 | -0.217 (-24.44%) | 292,700 |
19 Oct 2023 | USD | 0.93 | 0.959 | 0.888 | 0.888 | 0.8377 | -0.027 (-2.95%) | 74,400 |
18 Oct 2023 | USD | 0.95 | 1 | 0.846 | 0.915 | 0.8632 | -0.035 (-3.68%) | 83,600 |
17 Oct 2023 | USD | 1.12 | 1.19 | 0.94 | 0.95 | 0.8962 | -0.2 (-17.39%) | 220,000 |
16 Oct 2023 | USD | 1.11 | 1.2 | 1.1 | 1.15 | 1.0849 | +0.06 (+5.50%) | 82,200 |
13 Oct 2023 | USD | 1.15 | 1.198 | 1.06 | 1.09 | 1.0283 | -0.097 (-8.17%) | 75,200 |
12 Oct 2023 | USD | 1.17 | 1.22 | 1.12 | 1.187 | 1.1198 | +0.042 (+3.67%) | 64,100 |
11 Oct 2023 | USD | 1.23 | 1.25 | 1.06 | 1.145 | 1.0802 | -0.075 (-6.15%) | 96,500 |
10 Oct 2023 | USD | 1.4 | 1.4 | 1.22 | 1.22 | 1.1509 | -0.18 (-12.86%) | 156,100 |
9 Oct 2023 | USD | 1.45 | 1.45 | 1.345 | 1.4 | 1.3208 | -0.09 (-6.04%) | 53,000 |