Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.223 | 0.225 | 0.216 | 0.216 | 0.216 | -0.008 (-3.57%) | 29,200 |
1 Dec 2023 | USD | 0.215 | 0.224 | 0.214 | 0.224 | 0.224 | +0.014 (+6.67%) | 20,600 |
30 Nov 2023 | USD | 0.215 | 0.221 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 3,900 |
29 Nov 2023 | USD | 0.215 | 0.23 | 0.196 | 0.23 | 0.23 | +0.011 (+5.02%) | 319,500 |
28 Nov 2023 | USD | 0.238 | 0.238 | 0.209 | 0.219 | 0.219 | -0.026 (-10.61%) | 82,900 |
27 Nov 2023 | USD | 0.232 | 0.245 | 0.23 | 0.245 | 0.245 | -0.005 (-2%) | 82,900 |
24 Nov 2023 | USD | 0.246 | 0.271 | 0.245 | 0.25 | 0.25 | +0.006 (+2.46%) | 46,900 |
22 Nov 2023 | USD | 0.243 | 0.248 | 0.238 | 0.244 | 0.244 | -0.004 (-1.61%) | 31,800 |
21 Nov 2023 | USD | 0.26 | 0.26 | 0.244 | 0.248 | 0.248 | -0.002 (-0.80%) | 157,300 |
20 Nov 2023 | USD | 0.26 | 0.26 | 0.237 | 0.25 | 0.25 | +0.005 (+2.04%) | 58,400 |
17 Nov 2023 | USD | 0.226 | 0.245 | 0.226 | 0.245 | 0.245 | +0.017 (+7.46%) | 50,900 |
16 Nov 2023 | USD | 0.223 | 0.236 | 0.223 | 0.228 | 0.228 | -0.002 (-0.87%) | 146,800 |
15 Nov 2023 | USD | 0.227 | 0.23 | 0.22 | 0.23 | 0.23 | +0.007 (+3.14%) | 97,800 |
14 Nov 2023 | USD | 0.24 | 0.24 | 0.22 | 0.223 | 0.223 | -0.007 (-3.04%) | 47,100 |
13 Nov 2023 | USD | 0.224 | 0.239 | 0.224 | 0.23 | 0.23 | +0.001 (+0.44%) | 85,600 |
10 Nov 2023 | USD | 0.237 | 0.237 | 0.215 | 0.229 | 0.229 | -0.006 (-2.55%) | 248,000 |
9 Nov 2023 | USD | 0.232 | 0.235 | 0.227 | 0.235 | 0.235 | 0.0 (0.0%) | 68,200 |
8 Nov 2023 | USD | 0.228 | 0.237 | 0.221 | 0.235 | 0.235 | -0.004 (-1.67%) | 64,300 |
7 Nov 2023 | USD | 0.233 | 0.24 | 0.23 | 0.239 | 0.239 | -0.001 (-0.42%) | 19,100 |
6 Nov 2023 | USD | 0.27 | 0.27 | 0.237 | 0.24 | 0.24 | -0.012 (-4.76%) | 141,200 |
3 Nov 2023 | USD | 0.245 | 0.257 | 0.245 | 0.252 | 0.252 | +0.001 (+0.40%) | 28,900 |
2 Nov 2023 | USD | 0.254 | 0.254 | 0.245 | 0.251 | 0.251 | -0.002 (-0.79%) | 131,900 |
1 Nov 2023 | USD | 0.259 | 0.259 | 0.249 | 0.253 | 0.253 | 0.0 (0.0%) | 74,700 |
31 Oct 2023 | USD | 0.251 | 0.253 | 0.244 | 0.253 | 0.253 | +0.009 (+3.69%) | 147,800 |
30 Oct 2023 | USD | 0.256 | 0.257 | 0.243 | 0.244 | 0.244 | -0.009 (-3.56%) | 77,800 |
27 Oct 2023 | USD | 0.244 | 0.253 | 0.237 | 0.253 | 0.253 | +0.023 (+10.00%) | 216,300 |
26 Oct 2023 | USD | 0.242 | 0.242 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 75,600 |
25 Oct 2023 | USD | 0.225 | 0.242 | 0.22 | 0.232 | 0.232 | +0.002 (+0.87%) | 192,100 |
24 Oct 2023 | USD | 0.226 | 0.23 | 0.22 | 0.23 | 0.23 | +0.011 (+5.02%) | 8,100 |
23 Oct 2023 | USD | 0.218 | 0.233 | 0.218 | 0.219 | 0.219 | +0.009 (+4.29%) | 73,500 |