Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 0.43 | 0.43 | 0.42 | 0.423 | 0.423 | -0.009 (-2.08%) | 47,670 |
25 Dec 2023 | USD | 0.434 | 0.436 | 0.432 | 0.432 | 0.432 | -0.007 (-1.59%) | 52,400 |
22 Dec 2023 | USD | 0.44 | 0.441 | 0.435 | 0.439 | 0.439 | -0.003 (-0.68%) | 53,200 |
21 Dec 2023 | USD | 0.439 | 0.442 | 0.433 | 0.442 | 0.442 | -0.001 (-0.23%) | 110,000 |
20 Dec 2023 | USD | 0.44 | 0.452 | 0.44 | 0.443 | 0.443 | +0.003 (+0.68%) | 94,300 |
19 Dec 2023 | USD | 0.439 | 0.444 | 0.439 | 0.44 | 0.44 | 0.0 (0.0%) | 2,600 |
18 Dec 2023 | USD | 0.441 | 0.449 | 0.438 | 0.44 | 0.44 | +0.001 (+0.23%) | 35,600 |
15 Dec 2023 | USD | 0.441 | 0.442 | 0.438 | 0.439 | 0.439 | -0.004 (-0.90%) | 36,400 |
14 Dec 2023 | USD | 0.443 | 0.443 | 0.438 | 0.443 | 0.443 | +0.005 (+1.14%) | 130,100 |
13 Dec 2023 | USD | 0.442 | 0.442 | 0.438 | 0.438 | 0.438 | -0.004 (-0.90%) | 180,300 |
12 Dec 2023 | USD | 0.44 | 0.443 | 0.438 | 0.442 | 0.442 | -0.004 (-0.90%) | 133,300 |
11 Dec 2023 | USD | 0.454 | 0.454 | 0.438 | 0.446 | 0.446 | -0.006 (-1.33%) | 64,200 |
8 Dec 2023 | USD | 0.446 | 0.455 | 0.446 | 0.452 | 0.452 | -0.005 (-1.09%) | 40,100 |
7 Dec 2023 | USD | 0.452 | 0.458 | 0.447 | 0.457 | 0.457 | +0.002 (+0.44%) | 80,400 |
6 Dec 2023 | USD | 0.463 | 0.463 | 0.45 | 0.455 | 0.455 | -0.001 (-0.22%) | 44,000 |
5 Dec 2023 | USD | 0.456 | 0.464 | 0.455 | 0.456 | 0.456 | -0.003 (-0.65%) | 61,300 |
4 Dec 2023 | USD | 0.468 | 0.468 | 0.459 | 0.459 | 0.459 | -0.004 (-0.86%) | 32,800 |
1 Dec 2023 | USD | 0.471 | 0.471 | 0.46 | 0.463 | 0.463 | -0.006 (-1.28%) | 12,000 |
30 Nov 2023 | USD | 0.474 | 0.474 | 0.464 | 0.469 | 0.469 | +0.002 (+0.43%) | 64,800 |
29 Nov 2023 | USD | 0.47 | 0.471 | 0.467 | 0.467 | 0.467 | -0.002 (-0.43%) | 127,200 |
28 Nov 2023 | USD | 0.467 | 0.472 | 0.466 | 0.469 | 0.469 | 0.0 (0.0%) | 277,700 |
27 Nov 2023 | USD | 0.466 | 0.471 | 0.466 | 0.469 | 0.469 | -0.001 (-0.21%) | 77,200 |
24 Nov 2023 | USD | 0.471 | 0.472 | 0.466 | 0.47 | 0.47 | +0.001 (+0.21%) | 229,800 |
23 Nov 2023 | USD | 0.469 | 0.473 | 0.467 | 0.469 | 0.469 | 0.0 (0.0%) | 100,700 |
22 Nov 2023 | USD | 0.465 | 0.474 | 0.465 | 0.469 | 0.469 | +0.001 (+0.21%) | 71,800 |
21 Nov 2023 | USD | 0.461 | 0.468 | 0.451 | 0.468 | 0.468 | -0.003 (-0.64%) | 110,900 |
20 Nov 2023 | USD | 0.462 | 0.48 | 0.46 | 0.471 | 0.471 | +0.009 (+1.95%) | 200,900 |
17 Nov 2023 | USD | 0.464 | 0.464 | 0.456 | 0.462 | 0.462 | +0.004 (+0.87%) | 85,600 |
16 Nov 2023 | USD | 0.46 | 0.464 | 0.457 | 0.458 | 0.458 | -0.001 (-0.22%) | 42,900 |
15 Nov 2023 | USD | 0.455 | 0.462 | 0.455 | 0.459 | 0.459 | 0.0 (0.0%) | 78,300 |