Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 0.75 | 0.759 | 0.7 | 0.74 | 0.74 | -0.009 (-1.20%) | 598,900 |
12 Dec 2023 | USD | 0.667 | 0.79 | 0.666 | 0.749 | 0.749 | +0.095 (+14.53%) | 594,600 |
11 Dec 2023 | USD | 0.657 | 0.68 | 0.65 | 0.654 | 0.654 | -0.016 (-2.39%) | 332,700 |
8 Dec 2023 | USD | 0.65 | 0.682 | 0.64 | 0.67 | 0.67 | +0.028 (+4.36%) | 144,300 |
7 Dec 2023 | USD | 0.64 | 0.654 | 0.608 | 0.642 | 0.642 | +0.019 (+3.05%) | 305,200 |
6 Dec 2023 | USD | 0.63 | 0.655 | 0.62 | 0.623 | 0.623 | -0.019 (-2.96%) | 281,100 |
5 Dec 2023 | USD | 0.732 | 0.74 | 0.62 | 0.642 | 0.642 | -0.053 (-7.63%) | 395,500 |
4 Dec 2023 | USD | 0.617 | 0.73 | 0.6 | 0.695 | 0.695 | +0.084 (+13.75%) | 753,200 |
1 Dec 2023 | USD | 0.56 | 0.66 | 0.52 | 0.611 | 0.611 | +0.086 (+16.38%) | 854,900 |
30 Nov 2023 | USD | 0.53 | 0.56 | 0.525 | 0.525 | 0.525 | -0.006 (-1.13%) | 832,100 |
29 Nov 2023 | USD | 0.54 | 0.569 | 0.523 | 0.531 | 0.531 | -0.01 (-1.85%) | 571,300 |
28 Nov 2023 | USD | 0.47 | 0.57 | 0.46 | 0.541 | 0.541 | +0.081 (+17.61%) | 2,294,900 |
27 Nov 2023 | USD | 0.452 | 0.487 | 0.452 | 0.46 | 0.46 | -0.011 (-2.34%) | 262,800 |
24 Nov 2023 | USD | 0.473 | 0.499 | 0.47 | 0.471 | 0.471 | -0.01 (-2.08%) | 276,300 |
22 Nov 2023 | USD | 0.487 | 0.487 | 0.45 | 0.481 | 0.481 | +0.011 (+2.34%) | 201,300 |
21 Nov 2023 | USD | 0.459 | 0.49 | 0.438 | 0.47 | 0.47 | +0.011 (+2.40%) | 490,800 |
20 Nov 2023 | USD | 0.469 | 0.48 | 0.445 | 0.459 | 0.459 | -0.011 (-2.34%) | 391,600 |
17 Nov 2023 | USD | 0.448 | 0.474 | 0.441 | 0.47 | 0.47 | +0.021 (+4.68%) | 502,600 |
16 Nov 2023 | USD | 0.49 | 0.502 | 0.44 | 0.449 | 0.449 | -0.048 (-9.66%) | 317,600 |
15 Nov 2023 | USD | 0.451 | 0.499 | 0.45 | 0.497 | 0.497 | +0.058 (+13.21%) | 946,200 |
14 Nov 2023 | USD | 0.455 | 0.484 | 0.43 | 0.439 | 0.439 | -0.02 (-4.36%) | 749,300 |
13 Nov 2023 | USD | 0.52 | 0.52 | 0.452 | 0.459 | 0.459 | -0.051 (-10%) | 990,600 |
10 Nov 2023 | USD | 0.68 | 0.68 | 0.5 | 0.51 | 0.51 | -0.174 (-25.44%) | 1,553,500 |
9 Nov 2023 | USD | 0.71 | 0.75 | 0.67 | 0.684 | 0.684 | -0.029 (-4.07%) | 419,100 |
8 Nov 2023 | USD | 0.762 | 0.79 | 0.7 | 0.713 | 0.713 | -0.031 (-4.17%) | 459,200 |
7 Nov 2023 | USD | 0.707 | 0.791 | 0.69 | 0.744 | 0.744 | +0.054 (+7.83%) | 897,000 |
6 Nov 2023 | USD | 0.68 | 0.74 | 0.679 | 0.69 | 0.69 | +0.01 (+1.47%) | 360,300 |
3 Nov 2023 | USD | 0.66 | 0.681 | 0.635 | 0.68 | 0.68 | +0.031 (+4.78%) | 456,200 |
2 Nov 2023 | USD | 0.616 | 0.652 | 0.616 | 0.649 | 0.649 | +0.04 (+6.57%) | 403,000 |
1 Nov 2023 | USD | 0.63 | 0.64 | 0.6 | 0.609 | 0.609 | -0.032 (-4.99%) | 178,100 |