Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 0.614 | 0.7 | 0.57 | 0.65 | 0.65 | +0.049 (+8.15%) | 30,600 |
22 Nov 2023 | USD | 0.68 | 0.77 | 0.55 | 0.601 | 0.601 | -0.07 (-10.43%) | 55,200 |
21 Nov 2023 | USD | 0.7 | 0.783 | 0.651 | 0.671 | 0.671 | -0.039 (-5.49%) | 67,300 |
20 Nov 2023 | USD | 0.79 | 0.799 | 0.67 | 0.71 | 0.71 | -0.04 (-5.33%) | 72,700 |
17 Nov 2023 | USD | 0.75 | 0.79 | 0.734 | 0.75 | 0.75 | 0.0 (0.0%) | 37,000 |
16 Nov 2023 | USD | 0.723 | 0.867 | 0.706 | 0.75 | 0.75 | +0.06 (+8.70%) | 64,600 |
15 Nov 2023 | USD | 0.8 | 0.849 | 0.69 | 0.69 | 0.69 | -0.12 (-14.81%) | 26,000 |
14 Nov 2023 | USD | 0.891 | 0.903 | 0.81 | 0.81 | 0.81 | -0.053 (-6.14%) | 46,900 |
13 Nov 2023 | USD | 1.13 | 1.13 | 0.8 | 0.863 | 0.863 | -0.167 (-16.21%) | 31,200 |
10 Nov 2023 | USD | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 20,700 |
9 Nov 2023 | USD | 1.23 | 1.27 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 17,300 |
8 Nov 2023 | USD | 1.27 | 1.3 | 1.14 | 1.18 | 1.18 | -0.12 (-9.23%) | 23,500 |
7 Nov 2023 | USD | 1.28 | 1.34 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,500 |
6 Nov 2023 | USD | 1.49 | 1.518 | 1.265 | 1.28 | 1.28 | -0.31 (-19.50%) | 660,100 |
3 Nov 2023 | USD | 1.51 | 1.63 | 1.49 | 1.59 | 1.59 | +0.077 (+5.09%) | 13,900 |
2 Nov 2023 | USD | 1.42 | 1.53 | 1.4 | 1.513 | 1.513 | +0.088 (+6.18%) | 16,800 |
1 Nov 2023 | USD | 1.4 | 1.457 | 1.4 | 1.425 | 1.425 | -0.025 (-1.72%) | 6,400 |
31 Oct 2023 | USD | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -0.12 (-7.64%) | 5,600 |
30 Oct 2023 | USD | 1.5 | 1.57 | 1.5 | 1.57 | 1.57 | +0.05 (+3.29%) | 5,300 |
27 Oct 2023 | USD | 1.584 | 1.59 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 7,200 |
26 Oct 2023 | USD | 1.5 | 1.57 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,600 |
25 Oct 2023 | USD | 1.56 | 1.57 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 5,400 |
24 Oct 2023 | USD | 1.77 | 1.77 | 1.335 | 1.52 | 1.52 | -0.28 (-15.56%) | 63,500 |
23 Oct 2023 | USD | 1.84 | 1.84 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 4,400 |
20 Oct 2023 | USD | 1.85 | 1.851 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,100 |
19 Oct 2023 | USD | 1.83 | 1.884 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 17,800 |
18 Oct 2023 | USD | 1.895 | 1.899 | 1.84 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,100 |
17 Oct 2023 | USD | 1.95 | 1.978 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 6,500 |
16 Oct 2023 | USD | 2.01 | 2.05 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 22,400 |
13 Oct 2023 | USD | 2.01 | 2.01 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 13,500 |