Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 0.55 | 0.56 | 0.48 | 0.49 | 9.8 | -0.061 (-11.07%) | 59,900 |
16 Jan 2024 | USD | 0.61 | 0.611 | 0.55 | 0.551 | 11.02 | -0.059 (-9.67%) | 87,200 |
12 Jan 2024 | USD | 0.615 | 0.615 | 0.605 | 0.61 | 12.2 | -0.005 (-0.81%) | 14,300 |
11 Jan 2024 | USD | 0.63 | 0.63 | 0.612 | 0.615 | 12.3 | -0.015 (-2.38%) | 27,000 |
10 Jan 2024 | USD | 0.6 | 0.65 | 0.6 | 0.63 | 12.6 | +0.03 (+5%) | 102,300 |
9 Jan 2024 | USD | 0.61 | 0.623 | 0.6 | 0.6 | 12 | 0.0 (0.0%) | 21,700 |
8 Jan 2024 | USD | 0.61 | 0.62 | 0.6 | 0.6 | 12 | -0.01 (-1.64%) | 5,200 |
5 Jan 2024 | USD | 0.639 | 0.64 | 0.605 | 0.61 | 12.2 | -0.022 (-3.48%) | 74,300 |
4 Jan 2024 | USD | 0.651 | 0.651 | 0.63 | 0.632 | 12.64 | -0.021 (-3.22%) | 25,500 |
3 Jan 2024 | USD | 0.659 | 0.66 | 0.64 | 0.653 | 13.06 | +0.013 (+2.03%) | 31,000 |
2 Jan 2024 | USD | 0.639 | 0.64 | 0.63 | 0.64 | 12.8 | +0.001 (+0.16%) | 11,900 |
29 Dec 2023 | USD | 0.651 | 0.651 | 0.63 | 0.639 | 12.78 | +0.005 (+0.79%) | 27,900 |
28 Dec 2023 | USD | 0.638 | 0.655 | 0.622 | 0.634 | 12.68 | -0.035 (-5.23%) | 67,800 |
27 Dec 2023 | USD | 0.7 | 0.701 | 0.652 | 0.669 | 13.38 | -0.026 (-3.74%) | 64,700 |
26 Dec 2023 | USD | 0.68 | 0.72 | 0.65 | 0.695 | 13.9 | +0.046 (+7.09%) | 56,100 |
22 Dec 2023 | USD | 0.68 | 0.68 | 0.63 | 0.649 | 12.98 | -0.021 (-3.13%) | 39,500 |
21 Dec 2023 | USD | 0.631 | 0.75 | 0.587 | 0.67 | 13.4 | +0.039 (+6.18%) | 270,400 |
20 Dec 2023 | USD | 0.66 | 0.66 | 0.631 | 0.631 | 12.62 | -0.027 (-4.10%) | 106,500 |
19 Dec 2023 | USD | 0.675 | 0.676 | 0.65 | 0.658 | 13.16 | -0.017 (-2.52%) | 20,700 |
18 Dec 2023 | USD | 0.69 | 0.69 | 0.675 | 0.675 | 13.5 | -0.035 (-4.93%) | 31,000 |
15 Dec 2023 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 14.2 | -0.02 (-2.74%) | 14,400 |
14 Dec 2023 | USD | 0.689 | 0.73 | 0.685 | 0.73 | 14.6 | +0.04 (+5.80%) | 33,400 |
13 Dec 2023 | USD | 0.706 | 0.71 | 0.69 | 0.69 | 13.8 | -0.021 (-2.95%) | 6,700 |
12 Dec 2023 | USD | 0.7 | 0.72 | 0.68 | 0.711 | 14.22 | +0.01 (+1.43%) | 55,800 |
11 Dec 2023 | USD | 0.751 | 0.77 | 0.68 | 0.701 | 14.02 | -0.049 (-6.53%) | 159,200 |
8 Dec 2023 | USD | 0.75 | 0.82 | 0.75 | 0.75 | 15 | 0.0 (0.0%) | 148,700 |
7 Dec 2023 | USD | 0.814 | 0.814 | 0.75 | 0.75 | 15 | -0.064 (-7.86%) | 50,200 |
6 Dec 2023 | USD | 0.85 | 0.852 | 0.8 | 0.814 | 16.28 | -0.036 (-4.24%) | 23,800 |
5 Dec 2023 | USD | 0.934 | 0.934 | 0.85 | 0.85 | 17 | -0.06 (-6.59%) | 46,800 |
4 Dec 2023 | USD | 0.94 | 0.94 | 0.91 | 0.91 | 18.2 | -0.021 (-2.26%) | 15,900 |