Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.639 | 0.672 | 0.6 | 0.658 | 0.658 | +0.038 (+6.13%) | 1,060,500 |
30 Nov 2023 | USD | 0.633 | 0.636 | 0.59 | 0.62 | 0.62 | +0.004 (+0.65%) | 1,327,900 |
29 Nov 2023 | USD | 0.65 | 0.667 | 0.605 | 0.616 | 0.616 | -0.006 (-0.96%) | 921,300 |
28 Nov 2023 | USD | 0.67 | 0.68 | 0.61 | 0.622 | 0.622 | -0.041 (-6.18%) | 999,100 |
27 Nov 2023 | USD | 0.698 | 0.7 | 0.648 | 0.663 | 0.663 | -0.019 (-2.79%) | 1,022,300 |
24 Nov 2023 | USD | 0.684 | 0.72 | 0.675 | 0.682 | 0.682 | -0.008 (-1.16%) | 331,600 |
22 Nov 2023 | USD | 0.797 | 0.809 | 0.68 | 0.69 | 0.69 | -0.104 (-13.10%) | 1,394,400 |
21 Nov 2023 | USD | 0.814 | 0.834 | 0.74 | 0.794 | 0.794 | -0.031 (-3.76%) | 2,803,400 |
20 Nov 2023 | USD | 0.686 | 0.836 | 0.66 | 0.825 | 0.825 | +0.154 (+22.95%) | 2,510,400 |
17 Nov 2023 | USD | 0.6 | 0.683 | 0.585 | 0.671 | 0.671 | +0.077 (+12.96%) | 1,637,300 |
16 Nov 2023 | USD | 0.627 | 0.65 | 0.575 | 0.594 | 0.594 | -0.034 (-5.41%) | 1,131,400 |
15 Nov 2023 | USD | 0.61 | 0.66 | 0.61 | 0.628 | 0.628 | +0.018 (+2.95%) | 2,269,500 |
14 Nov 2023 | USD | 0.61 | 0.648 | 0.593 | 0.61 | 0.61 | +0.024 (+4.10%) | 2,306,700 |
13 Nov 2023 | USD | 0.58 | 0.62 | 0.573 | 0.586 | 0.586 | +0.022 (+3.90%) | 3,581,100 |
10 Nov 2023 | USD | 0.69 | 0.7 | 0.545 | 0.564 | 0.564 | -0.255 (-31.14%) | 6,530,300 |
9 Nov 2023 | USD | 0.92 | 0.963 | 0.796 | 0.819 | 0.819 | -0.098 (-10.69%) | 2,015,400 |
8 Nov 2023 | USD | 0.932 | 1.03 | 0.895 | 0.917 | 0.917 | -0.023 (-2.45%) | 1,082,100 |
7 Nov 2023 | USD | 0.918 | 0.988 | 0.87 | 0.94 | 0.94 | +0.039 (+4.33%) | 1,613,100 |
6 Nov 2023 | USD | 0.92 | 0.94 | 0.83 | 0.901 | 0.901 | -0.009 (-0.99%) | 1,721,900 |
3 Nov 2023 | USD | 0.87 | 0.94 | 0.86 | 0.91 | 0.91 | +0.04 (+4.60%) | 1,623,200 |
2 Nov 2023 | USD | 0.87 | 0.92 | 0.831 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,496,400 |
1 Nov 2023 | USD | 0.972 | 0.984 | 0.83 | 0.84 | 0.84 | -0.13 (-13.40%) | 1,440,500 |
31 Oct 2023 | USD | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -0.001 (-0.10%) | 469,500 |
30 Oct 2023 | USD | 1.01 | 1.04 | 0.947 | 0.971 | 0.971 | +0.011 (+1.15%) | 661,600 |
27 Oct 2023 | USD | 1.04 | 1.05 | 0.959 | 0.96 | 0.96 | -0.039 (-3.90%) | 1,117,600 |
26 Oct 2023 | USD | 1.03 | 1.06 | 0.981 | 0.999 | 0.999 | -0.021 (-2.06%) | 988,900 |
25 Oct 2023 | USD | 1.16 | 1.16 | 1.01 | 1.02 | 1.02 | -0.16 (-13.56%) | 1,276,200 |
24 Oct 2023 | USD | 1.29 | 1.33 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,162,300 |
23 Oct 2023 | USD | 1.27 | 1.3 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 506,000 |
20 Oct 2023 | USD | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 800,100 |