Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 0.516 | 0.53 | 0.483 | 0.49 | 0.49 | -0.013 (-2.58%) | 44,200 |
11 Dec 2023 | USD | 0.55 | 0.57 | 0.503 | 0.503 | 0.503 | -0.038 (-7.02%) | 96,600 |
8 Dec 2023 | USD | 0.47 | 0.56 | 0.44 | 0.541 | 0.541 | +0.088 (+19.43%) | 359,200 |
7 Dec 2023 | USD | 0.471 | 0.499 | 0.44 | 0.453 | 0.453 | -0.02 (-4.23%) | 79,400 |
6 Dec 2023 | USD | 0.499 | 0.52 | 0.464 | 0.473 | 0.473 | -0.032 (-6.34%) | 146,800 |
5 Dec 2023 | USD | 0.528 | 0.54 | 0.5 | 0.505 | 0.505 | -0.017 (-3.26%) | 64,400 |
4 Dec 2023 | USD | 0.54 | 0.54 | 0.5 | 0.522 | 0.522 | -0.008 (-1.51%) | 100,600 |
1 Dec 2023 | USD | 0.542 | 0.599 | 0.5 | 0.53 | 0.53 | -0.029 (-5.19%) | 119,700 |
30 Nov 2023 | USD | 0.539 | 0.63 | 0.522 | 0.559 | 0.559 | +0.036 (+6.88%) | 347,800 |
29 Nov 2023 | USD | 0.538 | 0.59 | 0.493 | 0.523 | 0.523 | +0.018 (+3.56%) | 92,700 |
28 Nov 2023 | USD | 0.5 | 0.528 | 0.478 | 0.505 | 0.505 | +0.045 (+9.78%) | 123,400 |
27 Nov 2023 | USD | 0.46 | 0.57 | 0.453 | 0.46 | 0.46 | +0.029 (+6.73%) | 558,600 |
24 Nov 2023 | USD | 0.38 | 0.44 | 0.38 | 0.431 | 0.431 | +0.041 (+10.51%) | 104,100 |
22 Nov 2023 | USD | 0.408 | 0.424 | 0.381 | 0.39 | 0.39 | -0.001 (-0.26%) | 151,100 |
21 Nov 2023 | USD | 0.435 | 0.435 | 0.391 | 0.391 | 0.391 | -0.034 (-8%) | 48,000 |
20 Nov 2023 | USD | 0.395 | 0.44 | 0.391 | 0.425 | 0.425 | +0.034 (+8.70%) | 93,600 |
17 Nov 2023 | USD | 0.4 | 0.44 | 0.39 | 0.391 | 0.391 | -0.013 (-3.22%) | 211,500 |
16 Nov 2023 | USD | 0.463 | 0.47 | 0.404 | 0.404 | 0.404 | -0.037 (-8.39%) | 62,400 |
15 Nov 2023 | USD | 0.46 | 0.49 | 0.44 | 0.441 | 0.441 | -0.029 (-6.17%) | 134,300 |
14 Nov 2023 | USD | 0.46 | 0.49 | 0.441 | 0.47 | 0.47 | +0.006 (+1.29%) | 134,800 |
13 Nov 2023 | USD | 0.41 | 0.47 | 0.401 | 0.464 | 0.464 | +0.05 (+12.08%) | 131,600 |
10 Nov 2023 | USD | 0.375 | 0.44 | 0.375 | 0.414 | 0.414 | +0.039 (+10.40%) | 314,600 |
9 Nov 2023 | USD | 0.37 | 0.412 | 0.356 | 0.375 | 0.375 | -0.025 (-6.25%) | 458,300 |
8 Nov 2023 | USD | 0.5 | 0.5 | 0.371 | 0.4 | 0.4 | -0.15 (-27.27%) | 947,600 |
7 Nov 2023 | USD | 0.608 | 0.656 | 0.51 | 0.55 | 0.55 | -0.077 (-12.28%) | 526,100 |
6 Nov 2023 | USD | 0.69 | 0.75 | 0.595 | 0.627 | 0.627 | -0.058 (-8.47%) | 206,300 |
3 Nov 2023 | USD | 0.635 | 0.7 | 0.57 | 0.685 | 0.685 | +0.065 (+10.48%) | 154,600 |
2 Nov 2023 | USD | 0.58 | 0.623 | 0.565 | 0.62 | 0.62 | +0.049 (+8.58%) | 205,800 |
1 Nov 2023 | USD | 0.555 | 0.59 | 0.553 | 0.571 | 0.571 | +0.013 (+2.33%) | 91,300 |
31 Oct 2023 | USD | 0.551 | 0.591 | 0.551 | 0.558 | 0.558 | -0.002 (-0.36%) | 129,800 |