Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 0.547 | 0.547 | 0.45 | 0.475 | 0.475 | -0.035 (-6.86%) | 82,700 |
29 Nov 2023 | USD | 0.55 | 0.57 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 65,200 |
28 Nov 2023 | USD | 0.525 | 0.529 | 0.517 | 0.52 | 0.52 | +0.009 (+1.76%) | 20,800 |
27 Nov 2023 | USD | 0.51 | 0.547 | 0.5 | 0.511 | 0.511 | +0.001 (+0.20%) | 62,600 |
24 Nov 2023 | USD | 0.536 | 0.553 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 20,800 |
22 Nov 2023 | USD | 0.551 | 0.554 | 0.505 | 0.51 | 0.51 | +0.002 (+0.39%) | 65,400 |
21 Nov 2023 | USD | 0.537 | 0.61 | 0.508 | 0.508 | 0.508 | -0.045 (-8.14%) | 111,700 |
20 Nov 2023 | USD | 0.56 | 0.593 | 0.534 | 0.553 | 0.553 | -0.007 (-1.25%) | 132,400 |
17 Nov 2023 | USD | 0.653 | 0.67 | 0.534 | 0.56 | 0.56 | -0.04 (-6.67%) | 152,900 |
16 Nov 2023 | USD | 0.6 | 0.74 | 0.593 | 0.6 | 0.6 | +0.009 (+1.52%) | 231,800 |
15 Nov 2023 | USD | 0.57 | 0.61 | 0.545 | 0.591 | 0.591 | +0.061 (+11.51%) | 269,800 |
14 Nov 2023 | USD | 0.75 | 0.75 | 0.5 | 0.53 | 0.53 | -0.318 (-37.50%) | 605,400 |
13 Nov 2023 | USD | 0.928 | 0.928 | 0.848 | 0.848 | 0.848 | -0.062 (-6.81%) | 56,500 |
10 Nov 2023 | USD | 0.92 | 0.943 | 0.89 | 0.91 | 0.91 | -0.012 (-1.30%) | 23,400 |
9 Nov 2023 | USD | 0.961 | 0.961 | 0.865 | 0.922 | 0.922 | -0.049 (-5.05%) | 59,500 |
8 Nov 2023 | USD | 1.06 | 1.069 | 0.965 | 0.971 | 0.971 | -0.089 (-8.40%) | 80,000 |
7 Nov 2023 | USD | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 38,900 |
6 Nov 2023 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 19,000 |
3 Nov 2023 | USD | 1.07 | 1.086 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 88,400 |
2 Nov 2023 | USD | 1.056 | 1.083 | 0.99 | 1.05 | 1.05 | +0.03 (+2.94%) | 60,500 |
1 Nov 2023 | USD | 1 | 1.089 | 0.95 | 1.02 | 1.02 | -0.02 (-1.92%) | 126,500 |
31 Oct 2023 | USD | 1.06 | 1.12 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 67,200 |
30 Oct 2023 | USD | 1.06 | 1.14 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 89,300 |
27 Oct 2023 | USD | 1.16 | 1.18 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 92,300 |
26 Oct 2023 | USD | 1.1 | 1.13 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 107,500 |
25 Oct 2023 | USD | 1.12 | 1.14 | 1.053 | 1.09 | 1.09 | -0.01 (-0.91%) | 140,700 |
24 Oct 2023 | USD | 1.07 | 1.14 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 46,100 |
23 Oct 2023 | USD | 1.23 | 1.29 | 1.06 | 1.1 | 1.1 | -0.11 (-9.09%) | 104,700 |
20 Oct 2023 | USD | 1.29 | 1.44 | 1.18 | 1.21 | 1.21 | -0.1 (-7.63%) | 404,600 |
19 Oct 2023 | USD | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | +0.06 (+4.80%) | 121,300 |