Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.51 | 0.55 | 0.5 | 0.501 | 0.501 | -0.019 (-3.65%) | 145,400 |
21 Nov 2023 | USD | 0.52 | 0.53 | 0.47 | 0.52 | 0.52 | -0.006 (-1.14%) | 188,400 |
20 Nov 2023 | USD | 0.57 | 0.585 | 0.52 | 0.526 | 0.526 | -0.053 (-9.15%) | 297,400 |
17 Nov 2023 | USD | 0.599 | 0.63 | 0.575 | 0.579 | 0.579 | +0.008 (+1.40%) | 108,300 |
16 Nov 2023 | USD | 0.59 | 0.613 | 0.55 | 0.571 | 0.571 | -0.028 (-4.67%) | 179,200 |
15 Nov 2023 | USD | 0.62 | 0.65 | 0.59 | 0.599 | 0.599 | -0.027 (-4.31%) | 192,400 |
14 Nov 2023 | USD | 0.61 | 0.64 | 0.59 | 0.626 | 0.626 | +0.014 (+2.29%) | 112,100 |
13 Nov 2023 | USD | 0.684 | 0.684 | 0.6 | 0.612 | 0.612 | +0.021 (+3.55%) | 190,300 |
10 Nov 2023 | USD | 0.633 | 0.66 | 0.56 | 0.591 | 0.591 | -0.07 (-10.59%) | 265,100 |
9 Nov 2023 | USD | 0.576 | 0.69 | 0.574 | 0.661 | 0.661 | +0.105 (+18.88%) | 753,900 |
8 Nov 2023 | USD | 0.59 | 0.595 | 0.52 | 0.556 | 0.556 | -0.025 (-4.30%) | 486,800 |
7 Nov 2023 | USD | 0.674 | 0.687 | 0.551 | 0.581 | 0.581 | -0.069 (-10.62%) | 320,200 |
6 Nov 2023 | USD | 0.726 | 0.75 | 0.618 | 0.65 | 0.65 | -0.088 (-11.92%) | 336,500 |
3 Nov 2023 | USD | 0.735 | 0.79 | 0.71 | 0.738 | 0.738 | +0.003 (+0.41%) | 344,500 |
2 Nov 2023 | USD | 0.815 | 0.83 | 0.73 | 0.735 | 0.735 | -0.031 (-4.05%) | 295,900 |
1 Nov 2023 | USD | 0.816 | 0.816 | 0.75 | 0.766 | 0.766 | -0.044 (-5.43%) | 195,800 |
31 Oct 2023 | USD | 0.823 | 0.85 | 0.75 | 0.81 | 0.81 | -0.053 (-6.14%) | 558,600 |
30 Oct 2023 | USD | 1 | 1 | 0.781 | 0.863 | 0.863 | -0.087 (-9.16%) | 776,800 |
27 Oct 2023 | USD | 0.965 | 1.1 | 0.92 | 0.95 | 0.95 | +0.04 (+4.40%) | 2,699,100 |
26 Oct 2023 | USD | 0.745 | 1.17 | 0.721 | 0.91 | 0.91 | +0.16 (+21.33%) | 6,479,400 |
25 Oct 2023 | USD | 0.79 | 0.802 | 0.71 | 0.75 | 0.75 | -0.077 (-9.31%) | 741,000 |
24 Oct 2023 | USD | 1.01 | 1.07 | 0.802 | 0.827 | 0.827 | -0.193 (-18.92%) | 1,372,900 |
23 Oct 2023 | USD | 1.18 | 1.48 | 0.99 | 1.02 | 1.02 | -0.13 (-11.30%) | 5,058,400 |
20 Oct 2023 | USD | 1.57 | 1.74 | 1.11 | 1.15 | 1.15 | -0.45 (-28.13%) | 3,934,700 |
19 Oct 2023 | USD | 1.25 | 1.84 | 1.21 | 1.6 | 1.6 | +0.25 (+18.52%) | 17,265,400 |
18 Oct 2023 | USD | 1.14 | 1.55 | 1.11 | 1.35 | 1.35 | +0.24 (+21.62%) | 16,516,300 |
17 Oct 2023 | USD | 1.05 | 1.41 | 1.01 | 1.11 | 1.11 | +0.09 (+8.82%) | 12,862,200 |
16 Oct 2023 | USD | 0.79 | 1.54 | 0.652 | 1.02 | 1.02 | +0.38 (+59.38%) | 41,063,400 |
13 Oct 2023 | USD | 0.68 | 0.8 | 0.551 | 0.64 | 0.64 | -0.38 (-37.25%) | 3,958,900 |
12 Oct 2023 | USD | 2.15 | 2.73 | 0.837 | 1.02 | 1.02 | +0.7 (+218.75%) | 79,164,700 |