Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 0.3885 | 0.3885 | 0.3745 | 0.3802 | 0.3802 | -0.018 (-4.50%) | 170,854 |
25 Jan 2024 | USD | 0.3876 | 0.4148 | 0.3819 | 0.3981 | 0.3981 | -0.002 (-0.48%) | 68,539 |
24 Jan 2024 | USD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.003 (+0.76%) | 91,900 |
23 Jan 2024 | USD | 0.4 | 0.411 | 0.39 | 0.397 | 0.397 | -0.013 (-3.17%) | 198,300 |
22 Jan 2024 | USD | 0.41 | 0.425 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 73,300 |
19 Jan 2024 | USD | 0.38 | 0.407 | 0.38 | 0.395 | 0.395 | +0.007 (+1.80%) | 136,100 |
18 Jan 2024 | USD | 0.39 | 0.39 | 0.37 | 0.388 | 0.388 | -0.012 (-3.00%) | 242,200 |
17 Jan 2024 | USD | 0.393 | 0.45 | 0.372 | 0.4 | 0.4 | +0.012 (+3.09%) | 167,300 |
16 Jan 2024 | USD | 0.433 | 0.45 | 0.381 | 0.388 | 0.388 | -0.024 (-5.83%) | 523,200 |
12 Jan 2024 | USD | 0.42 | 0.431 | 0.392 | 0.412 | 0.412 | -0.018 (-4.19%) | 371,500 |
11 Jan 2024 | USD | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | +0.016 (+3.86%) | 232,500 |
10 Jan 2024 | USD | 0.45 | 0.45 | 0.412 | 0.414 | 0.414 | -0.041 (-9.01%) | 423,200 |
9 Jan 2024 | USD | 0.49 | 0.495 | 0.45 | 0.455 | 0.455 | -0.008 (-1.73%) | 59,500 |
8 Jan 2024 | USD | 0.442 | 0.504 | 0.442 | 0.463 | 0.463 | +0.023 (+5.23%) | 226,000 |
5 Jan 2024 | USD | 0.49 | 0.5 | 0.44 | 0.44 | 0.44 | -0.044 (-9.09%) | 231,500 |
4 Jan 2024 | USD | 0.51 | 0.517 | 0.47 | 0.484 | 0.484 | +0.01 (+2.11%) | 71,900 |
3 Jan 2024 | USD | 0.524 | 0.524 | 0.47 | 0.474 | 0.474 | -0.045 (-8.67%) | 184,200 |
2 Jan 2024 | USD | 0.53 | 0.57 | 0.511 | 0.519 | 0.519 | -0.011 (-2.08%) | 124,900 |
29 Dec 2023 | USD | 0.522 | 0.548 | 0.515 | 0.53 | 0.53 | -0.024 (-4.33%) | 331,000 |
28 Dec 2023 | USD | 0.55 | 0.57 | 0.51 | 0.554 | 0.554 | +0.024 (+4.53%) | 148,300 |
27 Dec 2023 | USD | 0.51 | 0.544 | 0.5 | 0.53 | 0.53 | +0.023 (+4.54%) | 345,800 |
26 Dec 2023 | USD | 0.45 | 0.507 | 0.421 | 0.507 | 0.507 | +0.05 (+10.94%) | 374,900 |
22 Dec 2023 | USD | 0.45 | 0.497 | 0.45 | 0.457 | 0.457 | -0.002 (-0.44%) | 73,300 |
21 Dec 2023 | USD | 0.464 | 0.487 | 0.45 | 0.459 | 0.459 | +0.011 (+2.46%) | 65,300 |
20 Dec 2023 | USD | 0.412 | 0.45 | 0.411 | 0.448 | 0.448 | +0.026 (+6.16%) | 90,300 |
19 Dec 2023 | USD | 0.44 | 0.452 | 0.412 | 0.422 | 0.422 | -0.029 (-6.43%) | 217,200 |
18 Dec 2023 | USD | 0.475 | 0.5 | 0.443 | 0.451 | 0.451 | -0.024 (-5.05%) | 280,600 |
15 Dec 2023 | USD | 0.49 | 0.498 | 0.47 | 0.475 | 0.475 | -0.025 (-5%) | 246,500 |
14 Dec 2023 | USD | 0.48 | 0.516 | 0.435 | 0.5 | 0.5 | +0.004 (+0.81%) | 549,700 |
13 Dec 2023 | USD | 0.5 | 0.513 | 0.491 | 0.496 | 0.496 | +0.006 (+1.22%) | 136,700 |