Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.263 | 0.265 | 0.24 | 0.253 | 1.012 | -0.01 (-3.80%) | 711,500 |
9 Jan 2024 | USD | 0.268 | 0.269 | 0.25 | 0.263 | 1.052 | -0.007 (-2.59%) | 520,900 |
8 Jan 2024 | USD | 0.26 | 0.27 | 0.258 | 0.27 | 1.08 | +0.011 (+4.25%) | 737,300 |
5 Jan 2024 | USD | 0.251 | 0.261 | 0.251 | 0.259 | 1.036 | -0.001 (-0.38%) | 439,300 |
4 Jan 2024 | USD | 0.265 | 0.268 | 0.25 | 0.26 | 1.04 | -0.007 (-2.62%) | 363,100 |
3 Jan 2024 | USD | 0.265 | 0.268 | 0.26 | 0.267 | 1.068 | -0.003 (-1.11%) | 493,900 |
2 Jan 2024 | USD | 0.253 | 0.273 | 0.235 | 0.27 | 1.08 | +0.02 (+8%) | 2,574,000 |
29 Dec 2023 | USD | 0.252 | 0.275 | 0.239 | 0.25 | 1 | +0.002 (+0.81%) | 1,874,500 |
28 Dec 2023 | USD | 0.267 | 0.27 | 0.2 | 0.248 | 0.992 | -0.017 (-6.42%) | 9,044,300 |
27 Dec 2023 | USD | 0.283 | 0.283 | 0.261 | 0.265 | 1.06 | -0.015 (-5.36%) | 2,447,400 |
26 Dec 2023 | USD | 0.3 | 0.303 | 0.278 | 0.28 | 1.12 | -0.032 (-10.26%) | 1,950,100 |
22 Dec 2023 | USD | 0.308 | 0.346 | 0.308 | 0.312 | 1.248 | -0.005 (-1.58%) | 471,000 |
21 Dec 2023 | USD | 0.303 | 0.329 | 0.3 | 0.317 | 1.268 | +0.011 (+3.59%) | 423,300 |
20 Dec 2023 | USD | 0.299 | 0.314 | 0.294 | 0.306 | 1.224 | +0.007 (+2.34%) | 253,600 |
19 Dec 2023 | USD | 0.303 | 0.305 | 0.292 | 0.299 | 1.196 | -0.002 (-0.66%) | 268,600 |
18 Dec 2023 | USD | 0.343 | 0.343 | 0.3 | 0.301 | 1.204 | -0.031 (-9.34%) | 617,600 |
15 Dec 2023 | USD | 0.332 | 0.383 | 0.33 | 0.332 | 1.328 | 0.0 (0.0%) | 583,700 |
14 Dec 2023 | USD | 0.315 | 0.34 | 0.315 | 0.332 | 1.328 | +0.027 (+8.85%) | 532,900 |
13 Dec 2023 | USD | 0.31 | 0.319 | 0.294 | 0.305 | 1.22 | -0.005 (-1.61%) | 218,600 |
12 Dec 2023 | USD | 0.324 | 0.34 | 0.31 | 0.31 | 1.24 | -0.024 (-7.19%) | 197,400 |
11 Dec 2023 | USD | 0.345 | 0.355 | 0.314 | 0.334 | 1.336 | -0.021 (-5.92%) | 425,800 |
8 Dec 2023 | USD | 0.32 | 0.365 | 0.32 | 0.355 | 1.42 | +0.037 (+11.64%) | 1,035,400 |
7 Dec 2023 | USD | 0.297 | 0.32 | 0.297 | 0.318 | 1.272 | +0.011 (+3.58%) | 205,400 |
6 Dec 2023 | USD | 0.297 | 0.308 | 0.295 | 0.307 | 1.228 | +0.009 (+3.02%) | 303,100 |
5 Dec 2023 | USD | 0.298 | 0.298 | 0.29 | 0.298 | 1.192 | +0.003 (+1.02%) | 321,200 |
4 Dec 2023 | USD | 0.295 | 0.295 | 0.29 | 0.295 | 1.18 | +0.002 (+0.68%) | 218,500 |
1 Dec 2023 | USD | 0.298 | 0.298 | 0.287 | 0.293 | 1.172 | -0.002 (-0.68%) | 130,300 |
30 Nov 2023 | USD | 0.295 | 0.297 | 0.289 | 0.295 | 1.18 | -0.003 (-1.01%) | 207,100 |
29 Nov 2023 | USD | 0.29 | 0.298 | 0.29 | 0.298 | 1.192 | +0.002 (+0.68%) | 175,000 |
28 Nov 2023 | USD | 0.295 | 0.3 | 0.288 | 0.296 | 1.184 | +0.004 (+1.37%) | 167,500 |