Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 0.56 | 0.59 | 0.55 | 0.55 | 7.7 | +0.01 (+1.85%) | 72,300 |
14 Dec 2023 | USD | 0.55 | 0.57 | 0.51 | 0.54 | 7.56 | 0.0 (0.0%) | 81,200 |
13 Dec 2023 | USD | 0.57 | 0.58 | 0.54 | 0.54 | 7.56 | -0.02 (-3.57%) | 78,100 |
12 Dec 2023 | USD | 0.62 | 0.62 | 0.55 | 0.56 | 7.84 | -0.04 (-6.67%) | 110,200 |
11 Dec 2023 | USD | 0.69 | 0.69 | 0.6 | 0.6 | 8.4 | -0.1 (-14.29%) | 86,300 |
8 Dec 2023 | USD | 0.67 | 0.72 | 0.66 | 0.7 | 9.8 | +0.05 (+7.69%) | 32,100 |
7 Dec 2023 | USD | 0.7 | 0.72 | 0.65 | 0.65 | 9.1 | -0.05 (-7.14%) | 56,900 |
6 Dec 2023 | USD | 0.68 | 0.72 | 0.67 | 0.7 | 9.8 | +0.02 (+2.94%) | 43,600 |
5 Dec 2023 | USD | 0.75 | 0.75 | 0.65 | 0.68 | 9.52 | -0.05 (-6.85%) | 145,300 |
4 Dec 2023 | USD | 0.65 | 0.75 | 0.63 | 0.73 | 10.22 | +0.11 (+17.74%) | 157,500 |
1 Dec 2023 | USD | 0.73 | 0.73 | 0.58 | 0.62 | 8.68 | -0.11 (-15.07%) | 532,100 |
30 Nov 2023 | USD | 0.83 | 0.83 | 0.72 | 0.73 | 10.22 | -0.08 (-9.88%) | 241,900 |
29 Nov 2023 | USD | 0.85 | 0.85 | 0.79 | 0.81 | 11.34 | -0.04 (-4.71%) | 79,700 |
28 Nov 2023 | USD | 0.87 | 0.87 | 0.77 | 0.85 | 11.9 | -0.01 (-1.16%) | 113,200 |
27 Nov 2023 | USD | 0.89 | 0.9 | 0.86 | 0.86 | 12.04 | -0.05 (-5.48%) | 48,100 |
24 Nov 2023 | USD | 0.88 | 0.91 | 0.88 | 0.9099 | 12.7386 | +0.01 (+1.10%) | 19,007 |
22 Nov 2023 | USD | 0.92 | 0.92 | 0.86 | 0.9 | 12.6 | +0.02 (+2.27%) | 37,700 |
21 Nov 2023 | USD | 0.9 | 0.91 | 0.86 | 0.88 | 12.32 | -0.03 (-3.30%) | 30,400 |
20 Nov 2023 | USD | 0.93 | 0.93 | 0.86 | 0.91 | 12.74 | +0.02 (+2.25%) | 18,600 |
17 Nov 2023 | USD | 0.9 | 0.92 | 0.88 | 0.89 | 12.46 | -0.01 (-1.11%) | 55,300 |
16 Nov 2023 | USD | 0.94 | 0.94 | 0.9 | 0.9 | 12.6 | 0.0 (0.0%) | 63,600 |
15 Nov 2023 | USD | 0.9 | 0.92 | 0.89 | 0.9 | 12.6 | -0.01 (-1.10%) | 39,600 |
14 Nov 2023 | USD | 0.9 | 0.92 | 0.87 | 0.91 | 12.74 | +0.01 (+1.11%) | 59,200 |
13 Nov 2023 | USD | 0.93 | 0.94 | 0.88 | 0.9 | 12.6 | -0.01 (-1.10%) | 44,400 |
10 Nov 2023 | USD | 0.92 | 0.92 | 0.86 | 0.91 | 12.74 | +0.05 (+5.81%) | 36,900 |
9 Nov 2023 | USD | 0.9 | 0.93 | 0.86 | 0.86 | 12.04 | -0.03 (-3.37%) | 70,900 |
8 Nov 2023 | USD | 0.96 | 0.96 | 0.89 | 0.89 | 12.46 | -0.04 (-4.30%) | 57,500 |
7 Nov 2023 | USD | 0.92 | 0.96 | 0.9 | 0.93 | 13.02 | 0.0 (0.0%) | 41,500 |
6 Nov 2023 | USD | 0.92 | 0.93 | 0.9 | 0.93 | 13.02 | 0.0 (0.0%) | 30,700 |
3 Nov 2023 | USD | 0.92 | 0.94 | 0.9 | 0.93 | 13.02 | +0.01 (+1.09%) | 58,000 |