Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.52 | 0.52 | 0.469 | 0.474 | 0.474 | -0.058 (-10.90%) | 147,300 |
4 Jan 2024 | USD | 0.57 | 0.57 | 0.529 | 0.532 | 0.532 | -0.046 (-7.96%) | 93,400 |
3 Jan 2024 | USD | 0.594 | 0.619 | 0.56 | 0.578 | 0.578 | -0.012 (-2.03%) | 77,200 |
2 Jan 2024 | USD | 0.64 | 0.64 | 0.575 | 0.59 | 0.59 | -0.049 (-7.67%) | 98,000 |
29 Dec 2023 | USD | 0.605 | 0.659 | 0.6 | 0.639 | 0.639 | +0.018 (+2.90%) | 168,400 |
28 Dec 2023 | USD | 0.575 | 0.78 | 0.56 | 0.621 | 0.621 | +0.027 (+4.55%) | 773,700 |
27 Dec 2023 | USD | 0.632 | 0.641 | 0.57 | 0.594 | 0.594 | -0.116 (-16.34%) | 385,500 |
26 Dec 2023 | USD | 0.69 | 0.72 | 0.66 | 0.71 | 0.71 | -0.09 (-11.25%) | 636,100 |
22 Dec 2023 | USD | 0.81 | 0.87 | 0.67 | 0.8 | 0.8 | +0.14 (+21.21%) | 8,008,800 |
21 Dec 2023 | USD | 0.46 | 0.69 | 0.42 | 0.66 | 0.66 | +0.205 (+45.05%) | 4,532,400 |
20 Dec 2023 | USD | 0.465 | 0.662 | 0.422 | 0.455 | 0.455 | +0.065 (+16.67%) | 2,194,800 |
19 Dec 2023 | USD | 0.432 | 0.435 | 0.371 | 0.39 | 0.39 | -0.001 (-0.26%) | 222,800 |
18 Dec 2023 | USD | 0.426 | 0.426 | 0.382 | 0.391 | 0.391 | -0.015 (-3.69%) | 109,200 |
15 Dec 2023 | USD | 0.439 | 0.439 | 0.405 | 0.406 | 0.406 | -0.027 (-6.24%) | 42,000 |
14 Dec 2023 | USD | 0.47 | 0.48 | 0.4 | 0.433 | 0.433 | +0.013 (+3.10%) | 202,000 |
13 Dec 2023 | USD | 0.46 | 0.54 | 0.402 | 0.42 | 0.42 | -0.025 (-5.62%) | 125,400 |
12 Dec 2023 | USD | 0.528 | 0.528 | 0.407 | 0.445 | 0.445 | -0.082 (-15.56%) | 329,600 |
11 Dec 2023 | USD | 0.671 | 0.671 | 0.521 | 0.527 | 0.527 | -0.104 (-16.48%) | 124,000 |
8 Dec 2023 | USD | 0.682 | 0.731 | 0.6 | 0.631 | 0.631 | -0.034 (-5.11%) | 286,200 |
7 Dec 2023 | USD | 0.801 | 0.815 | 0.662 | 0.665 | 0.665 | -0.134 (-16.77%) | 207,300 |
6 Dec 2023 | USD | 0.766 | 0.84 | 0.75 | 0.799 | 0.799 | +0.039 (+5.13%) | 274,300 |
5 Dec 2023 | USD | 0.808 | 0.81 | 0.738 | 0.76 | 0.76 | -0.028 (-3.55%) | 165,000 |
4 Dec 2023 | USD | 0.764 | 1 | 0.674 | 0.788 | 0.788 | +0.007 (+0.90%) | 2,532,000 |
1 Dec 2023 | USD | 0.721 | 0.83 | 0.72 | 0.781 | 0.781 | +0.001 (+0.13%) | 235,900 |
30 Nov 2023 | USD | 0.748 | 0.833 | 0.64 | 0.78 | 0.78 | -0.015 (-1.89%) | 938,400 |
29 Nov 2023 | USD | 0.71 | 0.88 | 0.705 | 0.795 | 0.795 | +0.025 (+3.25%) | 2,797,100 |
28 Nov 2023 | USD | 0.587 | 0.89 | 0.555 | 0.77 | 0.77 | +0.109 (+16.49%) | 10,372,700 |
27 Nov 2023 | USD | 0.372 | 1.02 | 0.372 | 0.661 | 0.661 | +0.329 (+99.10%) | 56,450,100 |
24 Nov 2023 | USD | 0.37 | 0.4 | 0.322 | 0.332 | 0.332 | -0.038 (-10.27%) | 49,800 |
22 Nov 2023 | USD | 0.334 | 0.37 | 0.321 | 0.37 | 0.37 | +0.041 (+12.46%) | 58,700 |