Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 0.231 | 0.247 | 0.224 | 0.245 | 0.245 | -0.001 (-0.41%) | 303,900 |
13 Dec 2023 | USD | 0.23 | 0.246 | 0.222 | 0.246 | 0.246 | +0.013 (+5.58%) | 494,300 |
12 Dec 2023 | USD | 0.22 | 0.249 | 0.22 | 0.233 | 0.233 | +0.017 (+7.87%) | 315,900 |
11 Dec 2023 | USD | 0.23 | 0.235 | 0.215 | 0.216 | 0.216 | -0.025 (-10.37%) | 753,600 |
8 Dec 2023 | USD | 0.27 | 0.27 | 0.235 | 0.241 | 0.241 | -0.022 (-8.37%) | 1,081,100 |
7 Dec 2023 | USD | 0.225 | 0.32 | 0.225 | 0.263 | 0.263 | +0.035 (+15.35%) | 3,269,300 |
6 Dec 2023 | USD | 0.218 | 0.238 | 0.218 | 0.228 | 0.228 | +0.005 (+2.24%) | 401,100 |
5 Dec 2023 | USD | 0.24 | 0.24 | 0.22 | 0.223 | 0.223 | -0.011 (-4.70%) | 325,300 |
4 Dec 2023 | USD | 0.216 | 0.24 | 0.207 | 0.234 | 0.234 | +0.019 (+8.84%) | 604,100 |
1 Dec 2023 | USD | 0.255 | 0.255 | 0.213 | 0.215 | 0.215 | -0.005 (-2.27%) | 698,200 |
30 Nov 2023 | USD | 0.223 | 0.26 | 0.211 | 0.22 | 0.22 | +0.005 (+2.33%) | 854,000 |
29 Nov 2023 | USD | 0.215 | 0.225 | 0.207 | 0.215 | 0.215 | +0.001 (+0.47%) | 428,000 |
28 Nov 2023 | USD | 0.223 | 0.226 | 0.21 | 0.214 | 0.214 | -0.009 (-4.04%) | 258,500 |
27 Nov 2023 | USD | 0.206 | 0.252 | 0.206 | 0.223 | 0.223 | +0.009 (+4.21%) | 588,200 |
24 Nov 2023 | USD | 0.221 | 0.221 | 0.207 | 0.214 | 0.214 | +0.004 (+1.90%) | 165,200 |
22 Nov 2023 | USD | 0.226 | 0.23 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 332,800 |
21 Nov 2023 | USD | 0.23 | 0.248 | 0.21 | 0.21 | 0.21 | -0.025 (-10.64%) | 443,300 |
20 Nov 2023 | USD | 0.226 | 0.27 | 0.226 | 0.235 | 0.235 | +0.015 (+6.82%) | 840,900 |
17 Nov 2023 | USD | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +0.011 (+5.26%) | 360,500 |
16 Nov 2023 | USD | 0.215 | 0.22 | 0.205 | 0.209 | 0.209 | +0.009 (+4.50%) | 411,700 |
15 Nov 2023 | USD | 0.24 | 0.26 | 0.19 | 0.2 | 0.2 | -0.06 (-23.08%) | 1,385,100 |
14 Nov 2023 | USD | 0.236 | 0.277 | 0.236 | 0.26 | 0.26 | +0.013 (+5.26%) | 249,200 |
13 Nov 2023 | USD | 0.228 | 0.257 | 0.228 | 0.247 | 0.247 | +0.007 (+2.92%) | 188,700 |
10 Nov 2023 | USD | 0.24 | 0.255 | 0.214 | 0.24 | 0.24 | -0.003 (-1.23%) | 341,500 |
9 Nov 2023 | USD | 0.257 | 0.27 | 0.238 | 0.243 | 0.243 | -0.022 (-8.30%) | 397,200 |
8 Nov 2023 | USD | 0.281 | 0.29 | 0.255 | 0.265 | 0.265 | -0.025 (-8.62%) | 466,700 |
7 Nov 2023 | USD | 0.253 | 0.299 | 0.245 | 0.29 | 0.29 | +0.034 (+13.28%) | 756,300 |
6 Nov 2023 | USD | 0.251 | 0.285 | 0.251 | 0.256 | 0.256 | -0.008 (-3.03%) | 804,300 |
3 Nov 2023 | USD | 0.224 | 0.295 | 0.215 | 0.264 | 0.264 | +0.04 (+17.86%) | 1,582,500 |
2 Nov 2023 | USD | 0.219 | 0.239 | 0.211 | 0.224 | 0.224 | +0.018 (+8.74%) | 735,400 |