Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.61 | 0.675 | 0.575 | 0.66 | 6.6 | +0.072 (+12.24%) | 1,150,300 |
3 Jan 2024 | USD | 0.635 | 0.648 | 0.563 | 0.588 | 5.88 | -0.037 (-5.92%) | 1,155,400 |
2 Jan 2024 | USD | 0.679 | 0.74 | 0.625 | 0.625 | 6.25 | 0.0 (0.0%) | 2,280,200 |
29 Dec 2023 | USD | 0.534 | 0.628 | 0.53 | 0.625 | 6.25 | +0.086 (+15.96%) | 2,072,100 |
28 Dec 2023 | USD | 0.47 | 0.54 | 0.47 | 0.539 | 5.39 | +0.067 (+14.19%) | 1,638,500 |
27 Dec 2023 | USD | 0.46 | 0.48 | 0.442 | 0.472 | 4.72 | +0.016 (+3.51%) | 1,582,500 |
26 Dec 2023 | USD | 0.47 | 0.47 | 0.441 | 0.456 | 4.56 | +0.009 (+2.01%) | 1,498,100 |
22 Dec 2023 | USD | 0.472 | 0.48 | 0.43 | 0.447 | 4.47 | -0.008 (-1.76%) | 862,500 |
21 Dec 2023 | USD | 0.37 | 0.477 | 0.36 | 0.455 | 4.55 | +0.077 (+20.37%) | 2,680,200 |
20 Dec 2023 | USD | 0.378 | 0.4 | 0.37 | 0.378 | 3.78 | -0.022 (-5.50%) | 979,300 |
19 Dec 2023 | USD | 0.413 | 0.414 | 0.372 | 0.4 | 4 | 0.0 (0.0%) | 1,015,900 |
18 Dec 2023 | USD | 0.4 | 0.42 | 0.394 | 0.4 | 4 | +0.013 (+3.36%) | 1,354,100 |
15 Dec 2023 | USD | 0.41 | 0.413 | 0.385 | 0.387 | 3.87 | -0.015 (-3.73%) | 3,006,800 |
14 Dec 2023 | USD | 0.41 | 0.41 | 0.381 | 0.402 | 4.02 | -0.006 (-1.47%) | 1,067,700 |
13 Dec 2023 | USD | 0.355 | 0.41 | 0.355 | 0.408 | 4.08 | +0.059 (+16.91%) | 3,391,700 |
12 Dec 2023 | USD | 0.36 | 0.381 | 0.33 | 0.349 | 3.49 | -0.02 (-5.42%) | 1,971,500 |
11 Dec 2023 | USD | 0.425 | 0.43 | 0.36 | 0.369 | 3.69 | -0.051 (-12.14%) | 5,440,100 |
8 Dec 2023 | USD | 0.415 | 0.425 | 0.365 | 0.42 | 4.2 | +0.02 (+5%) | 1,624,600 |
7 Dec 2023 | USD | 0.443 | 0.443 | 0.382 | 0.4 | 4 | -0.029 (-6.76%) | 1,275,600 |
6 Dec 2023 | USD | 0.44 | 0.47 | 0.411 | 0.429 | 4.29 | -0.012 (-2.72%) | 1,020,600 |
5 Dec 2023 | USD | 0.44 | 0.455 | 0.435 | 0.441 | 4.41 | -0.013 (-2.86%) | 486,900 |
4 Dec 2023 | USD | 0.474 | 0.474 | 0.44 | 0.454 | 4.54 | +0.004 (+0.89%) | 378,300 |
1 Dec 2023 | USD | 0.445 | 0.451 | 0.42 | 0.45 | 4.5 | 0.0 (0.0%) | 332,100 |
30 Nov 2023 | USD | 0.534 | 0.534 | 0.44 | 0.45 | 4.5 | -0.07 (-13.46%) | 845,200 |
29 Nov 2023 | USD | 0.532 | 0.55 | 0.52 | 0.52 | 5.2 | -0.004 (-0.76%) | 663,000 |
28 Nov 2023 | USD | 0.43 | 0.524 | 0.421 | 0.524 | 5.24 | +0.074 (+16.44%) | 931,300 |
27 Nov 2023 | USD | 0.472 | 0.475 | 0.411 | 0.45 | 4.5 | -0.015 (-3.23%) | 473,800 |
24 Nov 2023 | USD | 0.491 | 0.495 | 0.457 | 0.465 | 4.65 | -0.034 (-6.81%) | 324,500 |
22 Nov 2023 | USD | 0.5 | 0.506 | 0.472 | 0.499 | 4.99 | +0.012 (+2.46%) | 817,000 |
21 Nov 2023 | USD | 0.489 | 0.507 | 0.45 | 0.487 | 4.87 | +0.012 (+2.53%) | 823,700 |