Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.442 | 0.48 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 113,700 |
9 Jan 2024 | USD | 0.479 | 0.479 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 17,900 |
8 Jan 2024 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 28,300 |
5 Jan 2024 | USD | 0.495 | 0.517 | 0.457 | 0.5 | 0.5 | -0.011 (-2.15%) | 51,600 |
4 Jan 2024 | USD | 0.44 | 0.52 | 0.44 | 0.511 | 0.511 | +0.071 (+16.14%) | 126,600 |
3 Jan 2024 | USD | 0.47 | 0.47 | 0.431 | 0.44 | 0.44 | -0.03 (-6.38%) | 113,500 |
2 Jan 2024 | USD | 0.476 | 0.55 | 0.401 | 0.47 | 0.47 | +0.008 (+1.73%) | 186,600 |
29 Dec 2023 | USD | 0.41 | 0.67 | 0.41 | 0.462 | 0.462 | +0.034 (+7.94%) | 2,921,100 |
28 Dec 2023 | USD | 0.431 | 0.458 | 0.41 | 0.428 | 0.428 | -0.012 (-2.73%) | 74,600 |
27 Dec 2023 | USD | 0.404 | 0.45 | 0.4 | 0.44 | 0.44 | +0.021 (+5.01%) | 84,900 |
26 Dec 2023 | USD | 0.39 | 0.45 | 0.39 | 0.419 | 0.419 | -0.031 (-6.89%) | 73,100 |
22 Dec 2023 | USD | 0.499 | 0.51 | 0.43 | 0.45 | 0.45 | -0.02 (-4.26%) | 78,100 |
21 Dec 2023 | USD | 0.5 | 0.505 | 0.463 | 0.47 | 0.47 | -0.035 (-6.93%) | 79,100 |
20 Dec 2023 | USD | 0.567 | 0.567 | 0.46 | 0.505 | 0.505 | -0.005 (-0.98%) | 179,600 |
19 Dec 2023 | USD | 0.471 | 0.538 | 0.471 | 0.51 | 0.51 | +0.015 (+3.03%) | 123,300 |
18 Dec 2023 | USD | 0.49 | 0.562 | 0.49 | 0.495 | 0.495 | +0.034 (+7.38%) | 314,800 |
15 Dec 2023 | USD | 0.41 | 0.54 | 0.39 | 0.461 | 0.461 | +0.065 (+16.41%) | 629,600 |
14 Dec 2023 | USD | 0.441 | 0.45 | 0.381 | 0.396 | 0.396 | -0.028 (-6.60%) | 654,000 |
13 Dec 2023 | USD | 1.15 | 1.16 | 0.345 | 0.424 | 0.424 | -0.576 (-57.60%) | 3,764,100 |
12 Dec 2023 | USD | 2.28 | 2.43 | 0.63 | 1 | 1 | -1.22 (-54.95%) | 1,358,500 |
11 Dec 2023 | USD | 2.16 | 3.5 | 2.01 | 2.22 | 2.22 | +0.06 (+2.78%) | 912,800 |
8 Dec 2023 | USD | 2.13 | 2.23 | 2.1 | 2.16 | 2.16 | +0.01 (+0.47%) | 6,300 |
7 Dec 2023 | USD | 2.12 | 2.22 | 2.04 | 2.15 | 2.15 | +0.04 (+1.90%) | 4,000 |
6 Dec 2023 | USD | 2.22 | 2.22 | 2.1 | 2.11 | 2.11 | -0.069 (-3.17%) | 2,700 |
5 Dec 2023 | USD | 2.32 | 2.35 | 2.14 | 2.179 | 2.179 | -0.151 (-6.48%) | 11,900 |
4 Dec 2023 | USD | 2.31 | 2.4 | 2.06 | 2.33 | 2.33 | +0.1 (+4.48%) | 16,700 |
1 Dec 2023 | USD | 2.14 | 2.4 | 2.13 | 2.23 | 2.23 | +0.06 (+2.76%) | 14,900 |
30 Nov 2023 | USD | 2.22 | 2.39 | 2.015 | 2.17 | 2.17 | -0.04 (-1.81%) | 39,700 |
29 Nov 2023 | USD | 2.27 | 2.3 | 2.2 | 2.21 | 2.21 | -0.12 (-5.15%) | 8,100 |
28 Nov 2023 | USD | 2.365 | 2.365 | 2.31 | 2.33 | 2.33 | -0.075 (-3.12%) | 1,200 |