Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 0.69 | 0.73 | 0.64 | 0.72 | 0.72 | +0.009 (+1.27%) | 22,800 |
29 Nov 2023 | USD | 0.65 | 0.73 | 0.65 | 0.711 | 0.711 | +0.061 (+9.38%) | 66,900 |
28 Nov 2023 | USD | 0.67 | 0.7 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 24,000 |
27 Nov 2023 | USD | 0.615 | 0.679 | 0.6 | 0.65 | 0.65 | -0.007 (-1.07%) | 85,400 |
24 Nov 2023 | USD | 0.66 | 0.7 | 0.606 | 0.657 | 0.657 | +0.001 (+0.15%) | 34,500 |
22 Nov 2023 | USD | 0.631 | 0.67 | 0.6 | 0.656 | 0.656 | -0.004 (-0.61%) | 62,700 |
21 Nov 2023 | USD | 0.645 | 0.685 | 0.595 | 0.66 | 0.66 | +0.04 (+6.45%) | 41,300 |
20 Nov 2023 | USD | 0.571 | 0.66 | 0.571 | 0.62 | 0.62 | +0.038 (+6.53%) | 11,500 |
17 Nov 2023 | USD | 0.552 | 0.66 | 0.552 | 0.582 | 0.582 | +0.002 (+0.34%) | 26,800 |
16 Nov 2023 | USD | 0.629 | 0.629 | 0.56 | 0.58 | 0.58 | -0.025 (-4.13%) | 46,700 |
15 Nov 2023 | USD | 0.725 | 0.75 | 0.601 | 0.605 | 0.605 | -0.145 (-19.33%) | 72,700 |
14 Nov 2023 | USD | 0.75 | 0.8 | 0.66 | 0.75 | 0.75 | 0.0 (0.0%) | 20,300 |
13 Nov 2023 | USD | 0.72 | 0.78 | 0.667 | 0.75 | 0.75 | +0.03 (+4.17%) | 52,500 |
10 Nov 2023 | USD | 0.668 | 0.727 | 0.667 | 0.72 | 0.72 | -0.001 (-0.14%) | 13,600 |
9 Nov 2023 | USD | 0.67 | 0.75 | 0.65 | 0.721 | 0.721 | -0.05 (-6.49%) | 15,800 |
8 Nov 2023 | USD | 0.65 | 0.771 | 0.635 | 0.771 | 0.771 | +0.07 (+9.99%) | 83,600 |
7 Nov 2023 | USD | 0.771 | 0.771 | 0.667 | 0.701 | 0.701 | -0.054 (-7.15%) | 56,300 |
6 Nov 2023 | USD | 0.78 | 0.81 | 0.69 | 0.755 | 0.755 | +0.065 (+9.42%) | 635,000 |
3 Nov 2023 | USD | 0.77 | 0.83 | 0.6 | 0.69 | 0.69 | -0.11 (-13.75%) | 184,400 |
2 Nov 2023 | USD | 0.773 | 0.875 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 60,000 |
1 Nov 2023 | USD | 0.69 | 0.822 | 0.663 | 0.82 | 0.82 | +0.109 (+15.33%) | 97,200 |
31 Oct 2023 | USD | 0.55 | 0.799 | 0.51 | 0.711 | 0.711 | +0.181 (+34.15%) | 480,400 |
30 Oct 2023 | USD | 0.57 | 0.57 | 0.528 | 0.53 | 0.53 | -0.03 (-5.36%) | 39,400 |
27 Oct 2023 | USD | 0.599 | 0.6 | 0.525 | 0.56 | 0.56 | -0.025 (-4.27%) | 30,300 |
26 Oct 2023 | USD | 0.582 | 0.6 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 29,300 |
25 Oct 2023 | USD | 0.6 | 0.6 | 0.567 | 0.6 | 0.6 | +0.011 (+1.87%) | 62,800 |
24 Oct 2023 | USD | 0.63 | 0.639 | 0.575 | 0.589 | 0.589 | -0.041 (-6.51%) | 22,400 |
23 Oct 2023 | USD | 0.657 | 0.666 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,600 |
20 Oct 2023 | USD | 0.64 | 0.663 | 0.601 | 0.64 | 0.64 | -0.045 (-6.57%) | 34,500 |
19 Oct 2023 | USD | 0.651 | 0.74 | 0.65 | 0.685 | 0.685 | +0.007 (+1.03%) | 14,700 |