Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.899 | 0.95 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 23,800 |
1 Dec 2023 | USD | 0.93 | 1 | 0.885 | 0.95 | 0.95 | +0.02 (+2.15%) | 130,400 |
30 Nov 2023 | USD | 0.86 | 0.93 | 0.85 | 0.93 | 0.93 | +0.019 (+2.09%) | 53,300 |
29 Nov 2023 | USD | 0.855 | 0.94 | 0.85 | 0.911 | 0.911 | +0.061 (+7.18%) | 42,900 |
28 Nov 2023 | USD | 0.809 | 0.906 | 0.72 | 0.85 | 0.85 | +0.01 (+1.19%) | 65,000 |
27 Nov 2023 | USD | 0.873 | 0.94 | 0.811 | 0.84 | 0.84 | -0.04 (-4.55%) | 50,200 |
24 Nov 2023 | USD | 0.879 | 0.95 | 0.75 | 0.88 | 0.88 | -0.08 (-8.33%) | 129,100 |
22 Nov 2023 | USD | 0.622 | 0.96 | 0.612 | 0.96 | 0.96 | +0.348 (+56.86%) | 177,300 |
21 Nov 2023 | USD | 0.62 | 0.63 | 0.6 | 0.612 | 0.612 | -0.009 (-1.45%) | 22,400 |
20 Nov 2023 | USD | 0.637 | 0.637 | 0.55 | 0.621 | 0.621 | +0.046 (+8%) | 49,700 |
17 Nov 2023 | USD | 0.615 | 0.67 | 0.57 | 0.575 | 0.575 | +0.035 (+6.48%) | 119,500 |
16 Nov 2023 | USD | 0.56 | 0.56 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 30,700 |
15 Nov 2023 | USD | 0.55 | 0.609 | 0.5 | 0.54 | 0.54 | -0.05 (-8.47%) | 38,100 |
14 Nov 2023 | USD | 0.579 | 0.613 | 0.5 | 0.59 | 0.59 | 0.0 (0.0%) | 47,700 |
13 Nov 2023 | USD | 0.612 | 0.612 | 0.564 | 0.59 | 0.59 | -0.023 (-3.75%) | 9,900 |
10 Nov 2023 | USD | 0.595 | 0.63 | 0.575 | 0.613 | 0.613 | +0.033 (+5.69%) | 22,800 |
9 Nov 2023 | USD | 0.653 | 0.653 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 8,700 |
8 Nov 2023 | USD | 0.63 | 0.68 | 0.6 | 0.6 | 0.6 | -0.029 (-4.61%) | 4,000 |
7 Nov 2023 | USD | 0.669 | 0.669 | 0.551 | 0.629 | 0.629 | +0.037 (+6.25%) | 13,600 |
6 Nov 2023 | USD | 0.69 | 0.69 | 0.592 | 0.592 | 0.592 | -0.061 (-9.34%) | 17,000 |
3 Nov 2023 | USD | 0.662 | 0.703 | 0.621 | 0.653 | 0.653 | +0.022 (+3.49%) | 33,400 |
2 Nov 2023 | USD | 0.594 | 0.69 | 0.57 | 0.631 | 0.631 | -0.019 (-2.92%) | 21,000 |
1 Nov 2023 | USD | 0.62 | 0.66 | 0.6 | 0.65 | 0.65 | +0.063 (+10.73%) | 61,000 |
31 Oct 2023 | USD | 0.56 | 0.6 | 0.52 | 0.587 | 0.587 | +0.037 (+6.73%) | 30,800 |
30 Oct 2023 | USD | 0.53 | 0.554 | 0.502 | 0.55 | 0.55 | +0.029 (+5.57%) | 66,700 |
27 Oct 2023 | USD | 0.57 | 0.614 | 0.521 | 0.521 | 0.521 | -0.057 (-9.86%) | 30,800 |
26 Oct 2023 | USD | 0.57 | 0.626 | 0.554 | 0.578 | 0.578 | -0.031 (-5.09%) | 18,100 |
25 Oct 2023 | USD | 0.59 | 0.61 | 0.575 | 0.609 | 0.609 | -0.008 (-1.30%) | 42,400 |
24 Oct 2023 | USD | 0.604 | 0.65 | 0.59 | 0.617 | 0.617 | -0.005 (-0.80%) | 19,500 |
23 Oct 2023 | USD | 0.663 | 0.672 | 0.61 | 0.622 | 0.622 | -0.009 (-1.43%) | 28,400 |