Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 0.545 | 0.59 | 0.53 | 0.582 | 0.582 | +0.012 (+2.11%) | 29,400 |
29 Nov 2023 | USD | 0.54 | 0.595 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 57,500 |
28 Nov 2023 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.008 (-1.46%) | 26,500 |
27 Nov 2023 | USD | 0.54 | 0.58 | 0.54 | 0.548 | 0.548 | -0.012 (-2.14%) | 6,100 |
24 Nov 2023 | USD | 0.567 | 0.577 | 0.559 | 0.56 | 0.56 | +0.02 (+3.70%) | 10,100 |
22 Nov 2023 | USD | 0.565 | 0.58 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 10,400 |
21 Nov 2023 | USD | 0.56 | 0.568 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 4,900 |
20 Nov 2023 | USD | 0.55 | 0.588 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 11,200 |
17 Nov 2023 | USD | 0.59 | 0.591 | 0.542 | 0.55 | 0.55 | -0.018 (-3.17%) | 9,200 |
16 Nov 2023 | USD | 0.58 | 0.603 | 0.55 | 0.568 | 0.568 | -0.032 (-5.33%) | 22,900 |
15 Nov 2023 | USD | 0.578 | 0.61 | 0.55 | 0.6 | 0.6 | +0.025 (+4.35%) | 90,300 |
14 Nov 2023 | USD | 0.58 | 0.601 | 0.54 | 0.575 | 0.575 | -0.01 (-1.71%) | 12,700 |
13 Nov 2023 | USD | 0.535 | 0.585 | 0.53 | 0.585 | 0.585 | +0.045 (+8.33%) | 33,900 |
10 Nov 2023 | USD | 0.552 | 0.59 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 29,100 |
9 Nov 2023 | USD | 0.57 | 0.6 | 0.552 | 0.57 | 0.57 | -0.03 (-5%) | 35,300 |
8 Nov 2023 | USD | 0.603 | 0.615 | 0.6 | 0.6 | 0.6 | -0.011 (-1.80%) | 34,200 |
7 Nov 2023 | USD | 0.66 | 0.663 | 0.61 | 0.611 | 0.611 | -0.079 (-11.45%) | 85,500 |
6 Nov 2023 | USD | 0.599 | 0.69 | 0.56 | 0.69 | 0.69 | +0.118 (+20.63%) | 224,900 |
3 Nov 2023 | USD | 0.59 | 0.6 | 0.542 | 0.572 | 0.572 | +0.011 (+1.96%) | 73,600 |
2 Nov 2023 | USD | 0.55 | 0.6 | 0.54 | 0.561 | 0.561 | +0.001 (+0.18%) | 18,500 |
1 Nov 2023 | USD | 0.545 | 0.56 | 0.514 | 0.56 | 0.56 | +0.02 (+3.70%) | 28,000 |
31 Oct 2023 | USD | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 43,600 |
30 Oct 2023 | USD | 0.595 | 0.6 | 0.54 | 0.55 | 0.55 | -0.045 (-7.56%) | 32,700 |
27 Oct 2023 | USD | 0.595 | 0.608 | 0.541 | 0.595 | 0.595 | -0.005 (-0.83%) | 28,400 |
26 Oct 2023 | USD | 0.63 | 0.63 | 0.563 | 0.6 | 0.6 | 0.0 (0.0%) | 46,100 |
25 Oct 2023 | USD | 0.64 | 0.64 | 0.54 | 0.6 | 0.6 | -0.04 (-6.25%) | 66,800 |
24 Oct 2023 | USD | 0.543 | 0.64 | 0.525 | 0.64 | 0.64 | +0.08 (+14.29%) | 150,800 |
23 Oct 2023 | USD | 0.558 | 0.56 | 0.495 | 0.56 | 0.56 | -0.016 (-2.78%) | 133,800 |
20 Oct 2023 | USD | 0.601 | 0.601 | 0.55 | 0.576 | 0.576 | -0.044 (-7.10%) | 179,500 |
19 Oct 2023 | USD | 0.72 | 0.72 | 0.6 | 0.62 | 0.62 | -0.103 (-14.25%) | 384,800 |