Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | USD | 0.62 | 0.632 | 0.505 | 0.53 | 0.53 | -0.07 (-11.67%) | 451,800 |
17 Nov 2023 | USD | 0.59 | 0.614 | 0.59 | 0.6 | 0.6 | +0.043 (+7.72%) | 60,800 |
16 Nov 2023 | USD | 0.61 | 0.61 | 0.54 | 0.557 | 0.557 | -0.046 (-7.63%) | 56,800 |
15 Nov 2023 | USD | 0.74 | 0.74 | 0.58 | 0.603 | 0.603 | -0.157 (-20.66%) | 201,900 |
14 Nov 2023 | USD | 0.69 | 0.78 | 0.663 | 0.76 | 0.76 | +0.092 (+13.77%) | 309,800 |
13 Nov 2023 | USD | 0.56 | 0.69 | 0.56 | 0.668 | 0.668 | +0.09 (+15.57%) | 159,000 |
10 Nov 2023 | USD | 0.583 | 0.611 | 0.55 | 0.578 | 0.578 | +0.033 (+6.06%) | 162,600 |
9 Nov 2023 | USD | 0.58 | 0.6 | 0.541 | 0.545 | 0.545 | -0.035 (-6.03%) | 187,400 |
8 Nov 2023 | USD | 0.6 | 0.65 | 0.571 | 0.58 | 0.58 | -0.02 (-3.33%) | 70,100 |
7 Nov 2023 | USD | 0.603 | 0.69 | 0.6 | 0.6 | 0.6 | -0.021 (-3.38%) | 90,000 |
6 Nov 2023 | USD | 0.65 | 0.689 | 0.61 | 0.621 | 0.621 | -0.004 (-0.64%) | 92,700 |
3 Nov 2023 | USD | 0.625 | 0.69 | 0.62 | 0.625 | 0.625 | +0.05 (+8.70%) | 81,100 |
2 Nov 2023 | USD | 0.578 | 0.61 | 0.571 | 0.575 | 0.575 | +0.005 (+0.88%) | 54,300 |
1 Nov 2023 | USD | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -0.011 (-1.89%) | 108,100 |
31 Oct 2023 | USD | 0.607 | 0.637 | 0.572 | 0.581 | 0.581 | +0.009 (+1.57%) | 38,200 |
30 Oct 2023 | USD | 0.61 | 0.648 | 0.572 | 0.572 | 0.572 | -0.008 (-1.38%) | 70,600 |
27 Oct 2023 | USD | 0.585 | 0.617 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 37,800 |
26 Oct 2023 | USD | 0.58 | 0.6 | 0.58 | 0.585 | 0.585 | +0.034 (+6.17%) | 58,200 |
25 Oct 2023 | USD | 0.545 | 0.602 | 0.542 | 0.551 | 0.551 | +0.011 (+2.04%) | 124,700 |
24 Oct 2023 | USD | 0.56 | 0.582 | 0.523 | 0.54 | 0.54 | -0.02 (-3.57%) | 64,100 |
23 Oct 2023 | USD | 0.588 | 0.649 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 73,300 |
20 Oct 2023 | USD | 0.563 | 0.63 | 0.56 | 0.56 | 0.56 | -0.029 (-4.92%) | 49,800 |
19 Oct 2023 | USD | 0.622 | 0.65 | 0.58 | 0.589 | 0.589 | -0.046 (-7.24%) | 54,800 |
18 Oct 2023 | USD | 0.7 | 0.72 | 0.62 | 0.635 | 0.635 | -0.045 (-6.62%) | 54,000 |
17 Oct 2023 | USD | 0.73 | 0.759 | 0.64 | 0.68 | 0.68 | -0.055 (-7.48%) | 103,800 |
16 Oct 2023 | USD | 0.725 | 0.8 | 0.723 | 0.735 | 0.735 | +0.025 (+3.52%) | 104,600 |
13 Oct 2023 | USD | 0.7 | 0.732 | 0.66 | 0.71 | 0.71 | +0.008 (+1.14%) | 83,000 |
12 Oct 2023 | USD | 0.76 | 0.781 | 0.684 | 0.702 | 0.702 | -0.081 (-10.34%) | 49,400 |
11 Oct 2023 | USD | 0.776 | 0.8 | 0.755 | 0.783 | 0.783 | +0.013 (+1.69%) | 185,000 |
10 Oct 2023 | USD | 0.63 | 0.81 | 0.615 | 0.77 | 0.77 | +0.155 (+25.20%) | 355,700 |