Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.451 | 0.46 | 0.42 | 0.453 | 0.453 | -0.001 (-0.22%) | 5,000 |
9 Jan 2024 | USD | 0.44 | 0.481 | 0.425 | 0.454 | 0.454 | +0.009 (+2.02%) | 9,900 |
8 Jan 2024 | USD | 0.43 | 0.474 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 7,700 |
5 Jan 2024 | USD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 4,600 |
4 Jan 2024 | USD | 0.48 | 0.48 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 15,200 |
3 Jan 2024 | USD | 0.451 | 0.48 | 0.431 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,600 |
2 Jan 2024 | USD | 0.46 | 0.49 | 0.455 | 0.47 | 0.47 | -0.013 (-2.69%) | 6,900 |
29 Dec 2023 | USD | 0.473 | 0.5 | 0.44 | 0.483 | 0.483 | +0.008 (+1.68%) | 26,200 |
28 Dec 2023 | USD | 0.47 | 0.5 | 0.47 | 0.475 | 0.475 | -0.004 (-0.84%) | 10,200 |
27 Dec 2023 | USD | 0.456 | 0.485 | 0.456 | 0.479 | 0.479 | +0.016 (+3.46%) | 15,500 |
26 Dec 2023 | USD | 0.457 | 0.511 | 0.455 | 0.463 | 0.463 | -0.026 (-5.32%) | 22,400 |
22 Dec 2023 | USD | 0.497 | 0.502 | 0.488 | 0.489 | 0.489 | -0.011 (-2.20%) | 11,400 |
21 Dec 2023 | USD | 0.485 | 0.519 | 0.485 | 0.5 | 0.5 | +0.009 (+1.83%) | 5,000 |
20 Dec 2023 | USD | 0.495 | 0.536 | 0.491 | 0.491 | 0.491 | -0.031 (-5.94%) | 17,200 |
19 Dec 2023 | USD | 0.56 | 0.58 | 0.482 | 0.522 | 0.522 | -0.033 (-5.95%) | 90,500 |
18 Dec 2023 | USD | 0.465 | 0.555 | 0.46 | 0.555 | 0.555 | +0.093 (+20.13%) | 92,700 |
15 Dec 2023 | USD | 0.42 | 0.49 | 0.4 | 0.462 | 0.462 | +0.022 (+5.00%) | 48,400 |
14 Dec 2023 | USD | 0.46 | 0.488 | 0.434 | 0.44 | 0.44 | -0.049 (-10.02%) | 20,400 |
13 Dec 2023 | USD | 0.45 | 0.49 | 0.4 | 0.489 | 0.489 | +0.062 (+14.52%) | 13,300 |
12 Dec 2023 | USD | 0.42 | 0.44 | 0.39 | 0.427 | 0.427 | +0.022 (+5.43%) | 37,400 |
11 Dec 2023 | USD | 0.42 | 0.43 | 0.4 | 0.405 | 0.405 | -0.003 (-0.74%) | 9,500 |
8 Dec 2023 | USD | 0.46 | 0.46 | 0.401 | 0.408 | 0.408 | -0.032 (-7.27%) | 24,300 |
7 Dec 2023 | USD | 0.47 | 0.489 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 49,200 |
6 Dec 2023 | USD | 0.49 | 0.5 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 21,800 |
5 Dec 2023 | USD | 0.48 | 0.519 | 0.48 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,200 |
4 Dec 2023 | USD | 0.515 | 0.525 | 0.496 | 0.52 | 0.52 | +0.019 (+3.79%) | 18,200 |
1 Dec 2023 | USD | 0.495 | 0.525 | 0.495 | 0.501 | 0.501 | -0.013 (-2.53%) | 5,900 |
30 Nov 2023 | USD | 0.527 | 0.527 | 0.497 | 0.514 | 0.514 | +0.014 (+2.80%) | 6,600 |
29 Nov 2023 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.019 (-3.66%) | 8,600 |
28 Nov 2023 | USD | 0.49 | 0.57 | 0.49 | 0.519 | 0.519 | +0.048 (+10.19%) | 15,600 |