Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.26 | 0.271 | 0.25 | 0.255 | 6.375 | -0.01 (-3.77%) | 168,700 |
1 Dec 2023 | USD | 0.26 | 0.279 | 0.25 | 0.265 | 6.625 | +0.005 (+1.92%) | 116,600 |
30 Nov 2023 | USD | 0.265 | 0.27 | 0.245 | 0.26 | 6.5 | +0.001 (+0.39%) | 378,200 |
29 Nov 2023 | USD | 0.25 | 0.282 | 0.233 | 0.259 | 6.475 | +0.009 (+3.60%) | 755,500 |
28 Nov 2023 | USD | 0.26 | 0.263 | 0.243 | 0.25 | 6.25 | -0.003 (-1.19%) | 604,500 |
27 Nov 2023 | USD | 0.29 | 0.29 | 0.25 | 0.253 | 6.325 | -0.027 (-9.64%) | 1,022,600 |
24 Nov 2023 | USD | 0.27 | 0.28 | 0.26 | 0.28 | 7 | +0.01 (+3.70%) | 237,600 |
22 Nov 2023 | USD | 0.26 | 0.275 | 0.245 | 0.27 | 6.75 | +0.004 (+1.50%) | 228,800 |
21 Nov 2023 | USD | 0.251 | 0.286 | 0.231 | 0.266 | 6.65 | +0.006 (+2.31%) | 1,329,900 |
20 Nov 2023 | USD | 0.252 | 0.261 | 0.238 | 0.26 | 6.5 | 0.0 (0.0%) | 291,200 |
17 Nov 2023 | USD | 0.24 | 0.26 | 0.223 | 0.26 | 6.5 | +0.025 (+10.64%) | 439,800 |
16 Nov 2023 | USD | 0.232 | 0.24 | 0.22 | 0.235 | 5.875 | +0.005 (+2.17%) | 261,400 |
15 Nov 2023 | USD | 0.22 | 0.252 | 0.22 | 0.23 | 5.75 | 0.0 (0.0%) | 450,100 |
14 Nov 2023 | USD | 0.242 | 0.245 | 0.224 | 0.23 | 5.75 | -0.02 (-8%) | 383,900 |
13 Nov 2023 | USD | 0.24 | 0.26 | 0.222 | 0.25 | 6.25 | -0.009 (-3.47%) | 984,900 |
10 Nov 2023 | USD | 0.281 | 0.281 | 0.226 | 0.259 | 6.475 | -0.031 (-10.69%) | 1,122,500 |
9 Nov 2023 | USD | 0.28 | 0.3 | 0.251 | 0.29 | 7.25 | +0.019 (+7.01%) | 296,500 |
8 Nov 2023 | USD | 0.28 | 0.286 | 0.251 | 0.271 | 6.775 | -0.001 (-0.37%) | 72,800 |
7 Nov 2023 | USD | 0.28 | 0.28 | 0.26 | 0.272 | 6.8 | -0.003 (-1.09%) | 76,400 |
6 Nov 2023 | USD | 0.293 | 0.293 | 0.271 | 0.275 | 6.875 | -0.027 (-8.94%) | 103,400 |
3 Nov 2023 | USD | 0.281 | 0.32 | 0.261 | 0.302 | 7.55 | +0.014 (+4.86%) | 184,700 |
2 Nov 2023 | USD | 0.29 | 0.29 | 0.261 | 0.288 | 7.2 | +0.002 (+0.70%) | 247,300 |
1 Nov 2023 | USD | 0.28 | 0.29 | 0.261 | 0.286 | 7.15 | -0.004 (-1.38%) | 131,300 |
31 Oct 2023 | USD | 0.276 | 0.29 | 0.26 | 0.29 | 7.25 | +0.015 (+5.45%) | 188,400 |
30 Oct 2023 | USD | 0.26 | 0.28 | 0.25 | 0.275 | 6.875 | +0.025 (+10%) | 345,400 |
27 Oct 2023 | USD | 0.29 | 0.29 | 0.25 | 0.25 | 6.25 | -0.04 (-13.79%) | 393,400 |
26 Oct 2023 | USD | 0.271 | 0.295 | 0.27 | 0.29 | 7.25 | +0.01 (+3.57%) | 101,900 |
25 Oct 2023 | USD | 0.28 | 0.283 | 0.26 | 0.28 | 7 | +0.011 (+4.09%) | 399,000 |
24 Oct 2023 | USD | 0.295 | 0.3 | 0.26 | 0.269 | 6.725 | -0.026 (-8.81%) | 621,200 |
23 Oct 2023 | USD | 0.296 | 0.3 | 0.28 | 0.295 | 7.375 | 0.0 (0.0%) | 266,300 |