Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.61 | 0.66 | 0.6 | 0.634 | 0.634 | +0.035 (+5.84%) | 115,500 |
24 Nov 2023 | USD | 0.615 | 0.62 | 0.56 | 0.599 | 0.599 | +0.022 (+3.81%) | 150,500 |
22 Nov 2023 | USD | 0.55 | 0.61 | 0.55 | 0.577 | 0.577 | +0.027 (+4.91%) | 129,600 |
21 Nov 2023 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.011 (-1.96%) | 51,200 |
20 Nov 2023 | USD | 0.58 | 0.59 | 0.55 | 0.561 | 0.561 | +0.007 (+1.26%) | 31,700 |
17 Nov 2023 | USD | 0.55 | 0.58 | 0.544 | 0.554 | 0.554 | +0.004 (+0.73%) | 39,300 |
16 Nov 2023 | USD | 0.532 | 0.61 | 0.532 | 0.55 | 0.55 | +0.002 (+0.36%) | 76,100 |
15 Nov 2023 | USD | 0.556 | 0.6 | 0.54 | 0.548 | 0.548 | +0.038 (+7.45%) | 46,700 |
14 Nov 2023 | USD | 0.53 | 0.56 | 0.501 | 0.51 | 0.51 | +0.011 (+2.20%) | 37,300 |
13 Nov 2023 | USD | 0.465 | 0.54 | 0.448 | 0.499 | 0.499 | +0.019 (+3.96%) | 63,900 |
10 Nov 2023 | USD | 0.55 | 0.6 | 0.405 | 0.48 | 0.48 | -0.026 (-5.14%) | 246,700 |
9 Nov 2023 | USD | 0.75 | 0.77 | 0.481 | 0.506 | 0.506 | -0.244 (-32.53%) | 468,400 |
8 Nov 2023 | USD | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -0.021 (-2.72%) | 14,900 |
7 Nov 2023 | USD | 0.82 | 0.82 | 0.74 | 0.771 | 0.771 | +0.011 (+1.45%) | 64,600 |
6 Nov 2023 | USD | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -0.008 (-1.04%) | 32,200 |
3 Nov 2023 | USD | 0.756 | 0.807 | 0.711 | 0.768 | 0.768 | -0.012 (-1.54%) | 35,000 |
2 Nov 2023 | USD | 0.774 | 0.79 | 0.75 | 0.78 | 0.78 | -0.005 (-0.64%) | 76,600 |
1 Nov 2023 | USD | 0.775 | 0.8 | 0.75 | 0.785 | 0.785 | -0.005 (-0.63%) | 80,600 |
31 Oct 2023 | USD | 0.815 | 0.815 | 0.76 | 0.79 | 0.79 | -0.012 (-1.50%) | 25,100 |
30 Oct 2023 | USD | 0.801 | 0.832 | 0.76 | 0.802 | 0.802 | +0.002 (+0.25%) | 48,000 |
27 Oct 2023 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 11,500 |
26 Oct 2023 | USD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.001 (+0.12%) | 30,900 |
25 Oct 2023 | USD | 0.849 | 0.85 | 0.8 | 0.829 | 0.829 | -0.001 (-0.12%) | 41,600 |
24 Oct 2023 | USD | 0.825 | 0.84 | 0.798 | 0.83 | 0.83 | +0.03 (+3.75%) | 39,300 |
23 Oct 2023 | USD | 0.805 | 0.82 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 48,500 |
20 Oct 2023 | USD | 0.88 | 0.89 | 0.75 | 0.79 | 0.79 | -0.115 (-12.71%) | 89,000 |
19 Oct 2023 | USD | 1 | 1 | 0.87 | 0.905 | 0.905 | -0.016 (-1.74%) | 67,500 |
18 Oct 2023 | USD | 0.85 | 0.98 | 0.841 | 0.921 | 0.921 | +0.096 (+11.64%) | 300,600 |
17 Oct 2023 | USD | 0.887 | 0.887 | 0.825 | 0.825 | 0.825 | -0.046 (-5.28%) | 39,100 |
16 Oct 2023 | USD | 0.925 | 0.925 | 0.85 | 0.871 | 0.871 | +0.001 (+0.11%) | 60,900 |