Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 0.2001 | 0.2101 | 0.1899 | 0.1954 | 0.1954 | -0.005 (-2.40%) | 52,200 |
28 Nov 2023 | USD | 0.1911 | 0.2161 | 0.1791 | 0.2002 | 0.2002 | -0.006 (-3.14%) | 201,500 |
27 Nov 2023 | USD | 0.1976 | 0.231 | 0.1935 | 0.2067 | 0.2067 | +0.009 (+4.61%) | 206,900 |
24 Nov 2023 | USD | 0.199 | 0.2261 | 0.1932 | 0.1976 | 0.1976 | +0.004 (+2.28%) | 33,500 |
22 Nov 2023 | USD | 0.2331 | 0.2331 | 0.1932 | 0.1932 | 0.1932 | -0.008 (-4.12%) | 181,900 |
21 Nov 2023 | USD | 0.2 | 0.2351 | 0.19 | 0.2015 | 0.2015 | +0.002 (+0.75%) | 154,500 |
20 Nov 2023 | USD | 0.2211 | 0.257 | 0.2 | 0.2 | 0.2 | -0.013 (-5.97%) | 69,000 |
17 Nov 2023 | USD | 0.22 | 0.235 | 0.17 | 0.2127 | 0.2127 | -0.027 (-11.38%) | 152,300 |
16 Nov 2023 | USD | 0.29 | 0.3 | 0.235 | 0.24 | 0.24 | -0.023 (-8.75%) | 119,400 |
15 Nov 2023 | USD | 0.36 | 0.36 | 0.2605 | 0.263 | 0.263 | -0.098 (-27.05%) | 212,400 |
14 Nov 2023 | USD | 0.371 | 0.371 | 0.3605 | 0.3605 | 0.3605 | -0.032 (-8.15%) | 15,100 |
13 Nov 2023 | USD | 0.37 | 0.3925 | 0.36 | 0.3925 | 0.3925 | +0.009 (+2.21%) | 13,000 |
10 Nov 2023 | USD | 0.3802 | 0.4 | 0.3603 | 0.384 | 0.384 | -0.011 (-2.69%) | 900 |
9 Nov 2023 | USD | 0.388 | 0.3946 | 0.3606 | 0.3946 | 0.3946 | -0.005 (-1.35%) | 3,600 |
8 Nov 2023 | USD | 0.36 | 0.4 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 12,600 |
7 Nov 2023 | USD | 0.37 | 0.3701 | 0.36 | 0.36 | 0.36 | -0.029 (-7.41%) | 3,300 |
6 Nov 2023 | USD | 0.4299 | 0.4299 | 0.3838 | 0.3888 | 0.3888 | -0.014 (-3.52%) | 10,600 |
3 Nov 2023 | USD | 0.43 | 0.43 | 0.38 | 0.403 | 0.403 | -0.027 (-6.28%) | 77,600 |
2 Nov 2023 | USD | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | +0.05 (+13.16%) | 59,900 |
1 Nov 2023 | USD | 0.374 | 0.3801 | 0.374 | 0.38 | 0.38 | -0.005 (-1.27%) | 7,400 |
31 Oct 2023 | USD | 0.38 | 0.3966 | 0.3484 | 0.3849 | 0.3849 | +0.005 (+1.29%) | 38,700 |
30 Oct 2023 | USD | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 10,600 |
27 Oct 2023 | USD | 0.35 | 0.3796 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 22,300 |
26 Oct 2023 | USD | 0.3679 | 0.385 | 0.35 | 0.35 | 0.35 | -0.028 (-7.28%) | 9,300 |
25 Oct 2023 | USD | 0.39 | 0.39 | 0.3696 | 0.3775 | 0.3775 | +0.009 (+2.30%) | 17,200 |
24 Oct 2023 | USD | 0.36 | 0.37 | 0.36 | 0.369 | 0.369 | +0.009 (+2.50%) | 1,100 |
23 Oct 2023 | USD | 0.35 | 0.3795 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 6,100 |
20 Oct 2023 | USD | 0.3605 | 0.3894 | 0.35 | 0.355 | 0.355 | -0.035 (-8.88%) | 23,700 |
19 Oct 2023 | USD | 0.4 | 0.4 | 0.375 | 0.3896 | 0.3896 | -0 (-0.10%) | 8,900 |
18 Oct 2023 | USD | 0.361 | 0.39 | 0.36 | 0.39 | 0.39 | +0.006 (+1.56%) | 26,300 |