Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.4995 | 0.53 | 0.4844 | 0.523 | 0.523 | +0.033 (+6.71%) | 161,063 |
1 Dec 2023 | USD | 0.4561 | 0.4995 | 0.4561 | 0.4901 | 0.4901 | +0.033 (+7.27%) | 357,291 |
30 Nov 2023 | USD | 0.48 | 0.48 | 0.4408 | 0.4569 | 0.4569 | -0.003 (-0.67%) | 141,760 |
29 Nov 2023 | USD | 0.4485 | 0.4616 | 0.43 | 0.46 | 0.46 | +0.018 (+4.07%) | 145,791 |
28 Nov 2023 | USD | 0.4 | 0.45 | 0.37 | 0.442 | 0.442 | +0.072 (+19.46%) | 228,720 |
27 Nov 2023 | USD | 0.3555 | 0.3988 | 0.354 | 0.37 | 0.37 | +0.016 (+4.52%) | 332,156 |
24 Nov 2023 | USD | 0.37 | 0.37 | 0.3523 | 0.354 | 0.354 | -0.024 (-6.23%) | 159,516 |
22 Nov 2023 | USD | 0.364 | 0.3775 | 0.36 | 0.3775 | 0.3775 | +0.013 (+3.42%) | 212,235 |
21 Nov 2023 | USD | 0.36 | 0.3761 | 0.36 | 0.365 | 0.365 | +0.003 (+0.91%) | 186,823 |
20 Nov 2023 | USD | 0.379 | 0.395 | 0.3572 | 0.3617 | 0.3617 | -0.018 (-4.82%) | 229,130 |
17 Nov 2023 | USD | 0.36 | 0.3985 | 0.355 | 0.38 | 0.38 | +0.017 (+4.63%) | 135,274 |
16 Nov 2023 | USD | 0.3862 | 0.3883 | 0.3513 | 0.3632 | 0.3632 | -0.023 (-5.93%) | 484,365 |
15 Nov 2023 | USD | 0.402 | 0.4062 | 0.38 | 0.3861 | 0.3861 | -0.017 (-4.19%) | 192,641 |
14 Nov 2023 | USD | 0.385 | 0.42 | 0.3792 | 0.403 | 0.403 | +0.012 (+3.02%) | 235,842 |
13 Nov 2023 | USD | 0.43 | 0.43 | 0.3912 | 0.3912 | 0.3912 | -0.018 (-4.35%) | 200,059 |
10 Nov 2023 | USD | 0.46 | 0.46 | 0.4087 | 0.409 | 0.409 | -0.016 (-3.83%) | 86,934 |
9 Nov 2023 | USD | 0.3942 | 0.4253 | 0.3926 | 0.4253 | 0.4253 | +0.019 (+4.75%) | 103,189 |
8 Nov 2023 | USD | 0.405 | 0.4429 | 0.398 | 0.406 | 0.406 | +0.003 (+0.77%) | 176,036 |
7 Nov 2023 | USD | 0.45 | 0.45 | 0.3853 | 0.4029 | 0.4029 | -0.069 (-14.60%) | 783,519 |
6 Nov 2023 | USD | 0.4674 | 0.488 | 0.44 | 0.4718 | 0.4718 | +0.009 (+1.86%) | 495,936 |
3 Nov 2023 | USD | 0.4746 | 0.477 | 0.4251 | 0.4632 | 0.4632 | +0.02 (+4.51%) | 85,934 |
2 Nov 2023 | USD | 0.4759 | 0.4824 | 0.4432 | 0.4432 | 0.4432 | -0.033 (-6.85%) | 695,370 |
1 Nov 2023 | USD | 0.4902 | 0.4902 | 0.468 | 0.4758 | 0.4758 | -0.004 (-0.88%) | 159,831 |
31 Oct 2023 | USD | 0.4686 | 0.48 | 0.4501 | 0.48 | 0.48 | +0.025 (+5.47%) | 72,646 |
30 Oct 2023 | USD | 0.47 | 0.4769 | 0.442 | 0.4551 | 0.4551 | -0.007 (-1.45%) | 108,884 |
27 Oct 2023 | USD | 0.4696 | 0.4696 | 0.4399 | 0.4618 | 0.4618 | +0.003 (+0.72%) | 213,902 |
26 Oct 2023 | USD | 0.4719 | 0.4719 | 0.4405 | 0.4585 | 0.4585 | -0.001 (-0.26%) | 194,879 |
25 Oct 2023 | USD | 0.47 | 0.4773 | 0.4553 | 0.4597 | 0.4597 | +0.002 (+0.52%) | 83,345 |
24 Oct 2023 | USD | 0.483 | 0.483 | 0.4553 | 0.4573 | 0.4573 | -0.013 (-2.70%) | 164,691 |
23 Oct 2023 | USD | 0.5292 | 0.5292 | 0.4627 | 0.47 | 0.47 | -0.02 (-4.08%) | 122,065 |