Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.59 | 0.591 | 0.542 | 0.55 | 4.4 | -0.018 (-3.17%) | 9,200 |
16 Nov 2023 | USD | 0.58 | 0.603 | 0.55 | 0.568 | 4.544 | -0.032 (-5.33%) | 22,900 |
15 Nov 2023 | USD | 0.578 | 0.61 | 0.55 | 0.6 | 4.8 | +0.025 (+4.35%) | 90,300 |
14 Nov 2023 | USD | 0.58 | 0.601 | 0.54 | 0.575 | 4.6 | -0.01 (-1.71%) | 12,700 |
13 Nov 2023 | USD | 0.535 | 0.585 | 0.53 | 0.585 | 4.68 | +0.045 (+8.33%) | 33,900 |
10 Nov 2023 | USD | 0.552 | 0.59 | 0.53 | 0.54 | 4.32 | -0.03 (-5.26%) | 29,100 |
9 Nov 2023 | USD | 0.57 | 0.6 | 0.552 | 0.57 | 4.56 | -0.03 (-5%) | 35,300 |
8 Nov 2023 | USD | 0.603 | 0.615 | 0.6 | 0.6 | 4.8 | -0.011 (-1.80%) | 34,200 |
7 Nov 2023 | USD | 0.66 | 0.663 | 0.61 | 0.611 | 4.888 | -0.079 (-11.45%) | 85,500 |
6 Nov 2023 | USD | 0.599 | 0.69 | 0.56 | 0.69 | 5.52 | +0.118 (+20.63%) | 224,900 |
3 Nov 2023 | USD | 0.59 | 0.6 | 0.542 | 0.572 | 4.576 | +0.011 (+1.96%) | 73,600 |
2 Nov 2023 | USD | 0.55 | 0.6 | 0.54 | 0.561 | 4.488 | +0.001 (+0.18%) | 18,500 |
1 Nov 2023 | USD | 0.545 | 0.56 | 0.514 | 0.56 | 4.48 | +0.02 (+3.70%) | 28,000 |
31 Oct 2023 | USD | 0.57 | 0.57 | 0.52 | 0.54 | 4.32 | -0.01 (-1.82%) | 43,600 |
30 Oct 2023 | USD | 0.595 | 0.6 | 0.54 | 0.55 | 4.4 | -0.045 (-7.56%) | 32,700 |
27 Oct 2023 | USD | 0.595 | 0.608 | 0.541 | 0.595 | 4.76 | -0.005 (-0.83%) | 28,400 |
26 Oct 2023 | USD | 0.63 | 0.63 | 0.563 | 0.6 | 4.8 | 0.0 (0.0%) | 46,100 |
25 Oct 2023 | USD | 0.64 | 0.64 | 0.54 | 0.6 | 4.8 | -0.04 (-6.25%) | 66,800 |
24 Oct 2023 | USD | 0.543 | 0.64 | 0.525 | 0.64 | 5.12 | +0.08 (+14.29%) | 150,800 |
23 Oct 2023 | USD | 0.558 | 0.56 | 0.495 | 0.56 | 4.48 | -0.016 (-2.78%) | 133,800 |
20 Oct 2023 | USD | 0.601 | 0.601 | 0.55 | 0.576 | 4.608 | -0.044 (-7.10%) | 179,500 |
19 Oct 2023 | USD | 0.72 | 0.72 | 0.6 | 0.62 | 4.96 | -0.103 (-14.25%) | 384,800 |
18 Oct 2023 | USD | 0.66 | 0.726 | 0.64 | 0.723 | 5.784 | +0.003 (+0.42%) | 884,500 |
17 Oct 2023 | USD | 0.595 | 0.759 | 0.586 | 0.72 | 5.76 | +0.06 (+9.09%) | 2,028,200 |
16 Oct 2023 | USD | 0.64 | 0.942 | 0.52 | 0.66 | 5.28 | +0.21 (+46.67%) | 38,876,800 |
13 Oct 2023 | USD | 0.442 | 0.48 | 0.403 | 0.45 | 3.6 | +0.029 (+6.89%) | 7,314,600 |
12 Oct 2023 | USD | 0.415 | 0.438 | 0.401 | 0.421 | 3.368 | +0.022 (+5.51%) | 24,700 |
11 Oct 2023 | USD | 0.392 | 0.431 | 0.39 | 0.399 | 3.192 | -0.001 (-0.25%) | 19,500 |
10 Oct 2023 | USD | 0.45 | 0.47 | 0.39 | 0.4 | 3.2 | -0.03 (-6.98%) | 35,800 |
9 Oct 2023 | USD | 0.44 | 0.44 | 0.426 | 0.43 | 3.44 | 0.0 (0.0%) | 9,700 |