Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.567 | 0.75 | 0.561 | 0.738 | 0.738 | +0.171 (+30.16%) | 573,500 |
1 Dec 2023 | USD | 0.542 | 0.599 | 0.542 | 0.567 | 0.567 | -0.002 (-0.35%) | 384,300 |
30 Nov 2023 | USD | 0.57 | 0.6 | 0.565 | 0.569 | 0.569 | 0.0 (0.0%) | 94,900 |
29 Nov 2023 | USD | 0.57 | 0.603 | 0.565 | 0.569 | 0.569 | -0.008 (-1.39%) | 117,400 |
28 Nov 2023 | USD | 0.625 | 0.625 | 0.574 | 0.577 | 0.577 | +0.002 (+0.35%) | 84,000 |
27 Nov 2023 | USD | 0.587 | 0.62 | 0.554 | 0.575 | 0.575 | -0.033 (-5.43%) | 184,500 |
24 Nov 2023 | USD | 0.68 | 0.68 | 0.47 | 0.608 | 0.608 | -0.077 (-11.24%) | 366,700 |
22 Nov 2023 | USD | 0.737 | 0.737 | 0.651 | 0.685 | 0.685 | +0.003 (+0.44%) | 120,500 |
21 Nov 2023 | USD | 0.71 | 0.77 | 0.67 | 0.682 | 0.682 | -0.051 (-6.96%) | 140,300 |
20 Nov 2023 | USD | 0.717 | 0.755 | 0.69 | 0.733 | 0.733 | -0.006 (-0.81%) | 61,200 |
17 Nov 2023 | USD | 0.721 | 0.75 | 0.68 | 0.739 | 0.739 | +0.009 (+1.23%) | 81,000 |
16 Nov 2023 | USD | 0.75 | 0.805 | 0.72 | 0.73 | 0.73 | -0.004 (-0.54%) | 143,200 |
15 Nov 2023 | USD | 0.675 | 0.812 | 0.675 | 0.734 | 0.734 | +0.028 (+3.97%) | 263,000 |
14 Nov 2023 | USD | 0.7 | 0.76 | 0.673 | 0.706 | 0.706 | +0.013 (+1.88%) | 162,800 |
13 Nov 2023 | USD | 0.82 | 0.835 | 0.657 | 0.693 | 0.693 | -0.082 (-10.58%) | 300,800 |
10 Nov 2023 | USD | 0.81 | 1.04 | 0.77 | 0.775 | 0.775 | +0.025 (+3.33%) | 1,243,800 |
9 Nov 2023 | USD | 0.699 | 0.788 | 0.695 | 0.75 | 0.75 | +0.045 (+6.38%) | 227,900 |
8 Nov 2023 | USD | 0.678 | 0.74 | 0.678 | 0.705 | 0.705 | +0.006 (+0.86%) | 76,000 |
7 Nov 2023 | USD | 0.75 | 0.765 | 0.681 | 0.699 | 0.699 | -0.066 (-8.63%) | 196,600 |
6 Nov 2023 | USD | 0.68 | 0.794 | 0.68 | 0.765 | 0.765 | +0.046 (+6.40%) | 384,500 |
3 Nov 2023 | USD | 0.8 | 0.818 | 0.67 | 0.719 | 0.719 | -0.091 (-11.23%) | 1,140,700 |
2 Nov 2023 | USD | 0.547 | 0.907 | 0.547 | 0.81 | 0.81 | +0.295 (+57.28%) | 13,091,400 |
1 Nov 2023 | USD | 0.543 | 0.55 | 0.49 | 0.515 | 0.515 | -0.035 (-6.36%) | 92,200 |
31 Oct 2023 | USD | 0.454 | 0.582 | 0.44 | 0.55 | 0.55 | +0.092 (+20.09%) | 308,400 |
30 Oct 2023 | USD | 0.481 | 0.481 | 0.414 | 0.458 | 0.458 | -0.006 (-1.29%) | 165,400 |
27 Oct 2023 | USD | 0.533 | 0.54 | 0.46 | 0.464 | 0.464 | -0.051 (-9.90%) | 168,100 |
26 Oct 2023 | USD | 0.514 | 0.538 | 0.48 | 0.515 | 0.515 | 0.0 (0.0%) | 45,700 |
25 Oct 2023 | USD | 0.556 | 0.58 | 0.5 | 0.515 | 0.515 | -0.058 (-10.12%) | 174,000 |
24 Oct 2023 | USD | 0.55 | 0.605 | 0.512 | 0.573 | 0.573 | +0.008 (+1.42%) | 152,400 |
23 Oct 2023 | USD | 0.64 | 0.649 | 0.55 | 0.565 | 0.565 | -0.061 (-9.74%) | 166,800 |