Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.4 | 0.5 | 0.4 | 0.49 | 4.9 | -0.01 (-2%) | 22,700 |
1 Dec 2023 | USD | 0.47 | 0.5 | 0.46 | 0.5 | 5 | +0.03 (+6.38%) | 1,100 |
30 Nov 2023 | USD | 0.51 | 0.51 | 0.47 | 0.47 | 4.7 | -0.04 (-7.84%) | 5,500 |
29 Nov 2023 | USD | 0.5 | 0.52 | 0.46 | 0.51 | 5.1 | +0.04 (+8.51%) | 11,400 |
28 Nov 2023 | USD | 0.53 | 0.53 | 0.47 | 0.47 | 4.7 | -0.06 (-11.32%) | 9,100 |
27 Nov 2023 | USD | 0.53 | 0.53 | 0.48 | 0.53 | 5.3 | +0.02 (+3.92%) | 2,900 |
24 Nov 2023 | USD | 0.51 | 0.52 | 0.48 | 0.51 | 5.1 | -0.01 (-1.92%) | 11,800 |
22 Nov 2023 | USD | 0.46 | 0.52 | 0.46 | 0.52 | 5.2 | +0.05 (+10.64%) | 62,200 |
21 Nov 2023 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 4.7 | +0.01 (+2.17%) | 8,100 |
20 Nov 2023 | USD | 0.47 | 0.5 | 0.46 | 0.46 | 4.6 | -0.06 (-11.54%) | 37,000 |
17 Nov 2023 | USD | 0.56 | 0.56 | 0.52 | 0.52 | 5.2 | -0.02 (-3.70%) | 1,800 |
16 Nov 2023 | USD | 0.54 | 0.57 | 0.51 | 0.54 | 5.4 | +0.01 (+1.89%) | 11,400 |
15 Nov 2023 | USD | 0.48 | 0.53 | 0.48 | 0.53 | 5.3 | +0.03 (+6%) | 1,800 |
14 Nov 2023 | USD | 0.47 | 0.52 | 0.47 | 0.5 | 5 | +0.03 (+6.38%) | 12,200 |
13 Nov 2023 | USD | 0.49 | 0.5 | 0.47 | 0.47 | 4.7 | -0.03 (-6%) | 5,600 |
10 Nov 2023 | USD | 0.53 | 0.56 | 0.5 | 0.5 | 5 | -0.03 (-5.66%) | 8,100 |
9 Nov 2023 | USD | 0.53 | 0.55 | 0.5 | 0.53 | 5.3 | +0.03 (+6%) | 5,300 |
8 Nov 2023 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 5 | -0.03 (-5.66%) | 10,300 |
7 Nov 2023 | USD | 0.48 | 0.61 | 0.48 | 0.53 | 5.3 | -0.01 (-1.85%) | 12,400 |
6 Nov 2023 | USD | 0.52 | 0.55 | 0.5 | 0.54 | 5.4 | -0.01 (-1.82%) | 5,600 |
3 Nov 2023 | USD | 0.6 | 0.62 | 0.55 | 0.55 | 5.5 | -0.05 (-8.33%) | 1,900 |
2 Nov 2023 | USD | 0.56 | 0.62 | 0.53 | 0.6 | 6 | -0.02 (-3.23%) | 13,200 |
1 Nov 2023 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 6.2 | +0.06 (+10.71%) | 400 |
31 Oct 2023 | USD | 0.53 | 0.58 | 0.53 | 0.56 | 5.6 | +0.04 (+7.69%) | 3,300 |
30 Oct 2023 | USD | 0.54 | 0.59 | 0.51 | 0.52 | 5.2 | +0.01 (+1.96%) | 5,400 |
27 Oct 2023 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 2,600 |
26 Oct 2023 | USD | 0.61 | 0.61 | 0.51 | 0.51 | 5.1 | -0.13 (-20.31%) | 29,800 |
25 Oct 2023 | USD | 0.6 | 0.64 | 0.58 | 0.64 | 6.4 | +0.03 (+4.92%) | 16,400 |
24 Oct 2023 | USD | 0.67 | 0.67 | 0.6 | 0.61 | 6.1 | -0.04 (-6.15%) | 15,900 |
23 Oct 2023 | USD | 0.63 | 0.65 | 0.63 | 0.65 | 6.5 | -0.02 (-2.99%) | 1,100 |