Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.261 | 0.291 | 0.261 | 0.278 | 0.278 | +0.003 (+1.13%) | 8,300 |
12 Jan 2024 | USD | 0.2749 | 0.2749 | 0.2749 | 0.2749 | 0.2749 | +0.005 (+1.81%) | 5,000 |
11 Jan 2024 | USD | 0.286 | 0.288 | 0.267 | 0.27 | 0.27 | -0.016 (-5.59%) | 74,900 |
10 Jan 2024 | USD | 0.287 | 0.29 | 0.285 | 0.286 | 0.286 | -0.013 (-4.35%) | 21,500 |
9 Jan 2024 | USD | 0.305 | 0.305 | 0.299 | 0.299 | 0.299 | -0.006 (-1.97%) | 10,400 |
8 Jan 2024 | USD | 0.307 | 0.321 | 0.295 | 0.305 | 0.305 | -0.001 (-0.33%) | 27,000 |
5 Jan 2024 | USD | 0.307 | 0.307 | 0.305 | 0.306 | 0.306 | +0.006 (+1.90%) | 5,600 |
4 Jan 2024 | USD | 0.293 | 0.3003 | 0.2887 | 0.3003 | 0.3003 | -0.003 (-0.89%) | 69,800 |
3 Jan 2024 | USD | 0.3 | 0.306 | 0.3 | 0.303 | 0.303 | +0.003 (+1%) | 24,900 |
2 Jan 2024 | USD | 0.316 | 0.316 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 92,200 |
29 Dec 2023 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 54,685 |
28 Dec 2023 | USD | 0.314 | 0.327 | 0.305 | 0.305 | 0.305 | -0.026 (-7.85%) | 35,600 |
27 Dec 2023 | USD | 0.31 | 0.348 | 0.302 | 0.331 | 0.331 | +0.022 (+7.12%) | 17,100 |
26 Dec 2023 | USD | 0.324 | 0.343 | 0.305 | 0.309 | 0.309 | -0.006 (-1.84%) | 39,900 |
22 Dec 2023 | USD | 0.31 | 0.334 | 0.2912 | 0.3148 | 0.3148 | +0.014 (+4.58%) | 156,748 |
21 Dec 2023 | USD | 0.321 | 0.33 | 0.294 | 0.301 | 0.301 | -0.052 (-14.73%) | 153,700 |
20 Dec 2023 | USD | 0.353 | 0.353 | 0.353 | 0.353 | 0.353 | 0.0 (0.0%) | 13,000 |
19 Dec 2023 | USD | 0.396 | 0.396 | 0.353 | 0.353 | 0.353 | -0.042 (-10.63%) | 13,100 |
18 Dec 2023 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
15 Dec 2023 | USD | 0.377 | 0.395 | 0.358 | 0.395 | 0.395 | +0.019 (+5.05%) | 240,700 |
14 Dec 2023 | USD | 0.4 | 0.4 | 0.368 | 0.376 | 0.376 | -0.003 (-0.79%) | 29,600 |
13 Dec 2023 | USD | 0.405 | 0.405 | 0.367 | 0.379 | 0.379 | -0.025 (-6.19%) | 80,000 |
12 Dec 2023 | USD | 0.394 | 0.411 | 0.394 | 0.404 | 0.404 | +0.007 (+1.76%) | 12,300 |
11 Dec 2023 | USD | 0.397 | 0.397 | 0.397 | 0.397 | 0.397 | 0.0 (0.0%) | 2,600 |
8 Dec 2023 | USD | 0.399 | 0.399 | 0.39 | 0.397 | 0.397 | -0.001 (-0.25%) | 16,000 |
7 Dec 2023 | USD | 0.404 | 0.405 | 0.398 | 0.398 | 0.398 | -0.006 (-1.49%) | 78,000 |
6 Dec 2023 | USD | 0.41 | 0.417 | 0.4 | 0.404 | 0.404 | +0.003 (+0.75%) | 36,600 |
5 Dec 2023 | USD | 0.401 | 0.401 | 0.401 | 0.401 | 0.401 | -0.013 (-3.14%) | 500 |
4 Dec 2023 | USD | 0.422 | 0.422 | 0.41 | 0.414 | 0.414 | -0.026 (-5.91%) | 23,500 |
1 Dec 2023 | USD | 0.439 | 0.44 | 0.43 | 0.44 | 0.44 | +0.012 (+2.90%) | 10,300 |