Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 0.3149 | 0.4999 | 0.3 | 0.4501 | 0.4501 | +0.15 (+50.03%) | 1,136,776 |
21 Dec 2023 | USD | 0.337 | 0.35 | 0.28 | 0.3 | 0.3 | -0.017 (-5.42%) | 76,005 |
20 Dec 2023 | USD | 0.32 | 0.345 | 0.2861 | 0.3172 | 0.3172 | +0.017 (+5.73%) | 39,630 |
19 Dec 2023 | USD | 0.31 | 0.32 | 0.2798 | 0.3 | 0.3 | 0.0 (0.0%) | 30,676 |
18 Dec 2023 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 600 |
15 Dec 2023 | USD | 0.35 | 0.37 | 0.3 | 0.32 | 0.32 | -0.03 (-8.55%) | 66,168 |
14 Dec 2023 | USD | 0.37 | 0.37 | 0.34 | 0.3499 | 0.3499 | -0.016 (-4.32%) | 13,006 |
13 Dec 2023 | USD | 0.2 | 0.37 | 0.2 | 0.3657 | 0.3657 | +0.049 (+15.36%) | 168,425 |
12 Dec 2023 | USD | 0.3055 | 0.3238 | 0.301 | 0.317 | 0.317 | +0.017 (+5.67%) | 4,304 |
11 Dec 2023 | USD | 0.3233 | 0.3575 | 0.3 | 0.3 | 0.3 | +0.005 (+1.80%) | 8,323 |
8 Dec 2023 | USD | 0.35 | 0.35 | 0.29 | 0.2947 | 0.2947 | +0.045 (+17.88%) | 28,112 |
7 Dec 2023 | USD | 0.28 | 0.28 | 0.21 | 0.25 | 0.25 | -0.03 (-10.71%) | 1,624 |
6 Dec 2023 | USD | 0.349 | 0.349 | 0.25 | 0.28 | 0.28 | -0.02 (-6.67%) | 60,031 |
5 Dec 2023 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.06 (-16.67%) | 566 |
4 Dec 2023 | USD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.89%) | 54,319 |
1 Dec 2023 | USD | 0.279 | 0.3999 | 0.2716 | 0.3499 | 0.3499 | +0.06 (+20.70%) | 115,879 |
30 Nov 2023 | USD | 0.27 | 0.29 | 0.25 | 0.2899 | 0.2899 | +0.003 (+1.01%) | 14,648 |
29 Nov 2023 | USD | 0.2999 | 0.3 | 0.24 | 0.287 | 0.287 | -0.003 (-0.90%) | 4,302 |
28 Nov 2023 | USD | 0.29 | 0.3099 | 0.26 | 0.2896 | 0.2896 | -0 (-0.07%) | 76,828 |
27 Nov 2023 | USD | 0.289 | 0.2999 | 0.25 | 0.2898 | 0.2898 | +0.01 (+3.50%) | 3,506 |
24 Nov 2023 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
22 Nov 2023 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.017 (-5.85%) | 0 |
21 Nov 2023 | USD | 0.2974 | 0.2974 | 0.2974 | 0.2974 | 0.2974 | 0.0 (0.0%) | 28 |
20 Nov 2023 | USD | 0.2692 | 0.2974 | 0.2692 | 0.2974 | 0.2974 | +0.017 (+6.21%) | 3,000 |
17 Nov 2023 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
16 Nov 2023 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 25 |
15 Nov 2023 | USD | 0.2865 | 0.2866 | 0.1969 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
14 Nov 2023 | USD | 0.274 | 0.3 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 26,328 |
13 Nov 2023 | USD | 0.27 | 0.27 | 0.264 | 0.27 | 0.27 | +0 (+0.04%) | 1,606 |
10 Nov 2023 | USD | 0.2001 | 0.2699 | 0.2 | 0.2699 | 0.2699 | +0.03 (+12.46%) | 14,076 |