Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.509 | 0.509 | 0.45 | 0.464 | 0.464 | -0.036 (-7.20%) | 669,600 |
9 Jan 2024 | USD | 0.57 | 0.575 | 0.478 | 0.5 | 0.5 | -0.07 (-12.28%) | 1,113,100 |
8 Jan 2024 | USD | 0.59 | 0.62 | 0.55 | 0.57 | 0.57 | -0.035 (-5.79%) | 1,362,400 |
5 Jan 2024 | USD | 0.549 | 0.616 | 0.549 | 0.605 | 0.605 | +0.025 (+4.31%) | 1,584,500 |
4 Jan 2024 | USD | 0.47 | 0.62 | 0.47 | 0.58 | 0.58 | +0.08 (+16.00%) | 3,045,300 |
3 Jan 2024 | USD | 0.437 | 0.511 | 0.425 | 0.5 | 0.5 | +0.069 (+16.01%) | 1,330,100 |
2 Jan 2024 | USD | 0.45 | 0.45 | 0.395 | 0.431 | 0.431 | -0.019 (-4.22%) | 279,300 |
29 Dec 2023 | USD | 0.43 | 0.45 | 0.418 | 0.45 | 0.45 | +0.015 (+3.45%) | 617,400 |
28 Dec 2023 | USD | 0.405 | 0.45 | 0.405 | 0.435 | 0.435 | +0.002 (+0.46%) | 816,000 |
27 Dec 2023 | USD | 0.435 | 0.45 | 0.401 | 0.433 | 0.433 | -0.005 (-1.14%) | 1,234,900 |
26 Dec 2023 | USD | 0.414 | 0.454 | 0.385 | 0.438 | 0.438 | +0.033 (+8.15%) | 727,300 |
22 Dec 2023 | USD | 0.395 | 0.405 | 0.376 | 0.405 | 0.405 | +0.024 (+6.30%) | 391,100 |
21 Dec 2023 | USD | 0.38 | 0.4 | 0.38 | 0.381 | 0.381 | +0.001 (+0.26%) | 814,100 |
20 Dec 2023 | USD | 0.4 | 0.401 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 182,000 |
19 Dec 2023 | USD | 0.38 | 0.403 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 435,900 |
18 Dec 2023 | USD | 0.42 | 0.42 | 0.38 | 0.385 | 0.385 | -0.045 (-10.47%) | 363,400 |
15 Dec 2023 | USD | 0.37 | 0.445 | 0.37 | 0.43 | 0.43 | +0.04 (+10.26%) | 955,200 |
14 Dec 2023 | USD | 0.37 | 0.39 | 0.355 | 0.39 | 0.39 | +0.02 (+5.41%) | 385,500 |
13 Dec 2023 | USD | 0.352 | 0.377 | 0.331 | 0.37 | 0.37 | +0.02 (+5.71%) | 2,502,800 |
12 Dec 2023 | USD | 0.41 | 0.43 | 0.348 | 0.35 | 0.35 | -0.06 (-14.63%) | 1,663,200 |
11 Dec 2023 | USD | 0.445 | 0.454 | 0.408 | 0.41 | 0.41 | -0.037 (-8.28%) | 880,300 |
8 Dec 2023 | USD | 0.385 | 0.452 | 0.385 | 0.447 | 0.447 | +0.047 (+11.75%) | 2,159,900 |
7 Dec 2023 | USD | 0.37 | 0.409 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 1,411,200 |
6 Dec 2023 | USD | 0.365 | 0.385 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,851,300 |
5 Dec 2023 | USD | 0.365 | 0.375 | 0.346 | 0.36 | 0.36 | -0.005 (-1.37%) | 920,700 |
4 Dec 2023 | USD | 0.34 | 0.38 | 0.33 | 0.365 | 0.365 | +0.015 (+4.29%) | 1,163,700 |
1 Dec 2023 | USD | 0.343 | 0.36 | 0.34 | 0.35 | 0.35 | +0.014 (+4.17%) | 839,500 |
30 Nov 2023 | USD | 0.344 | 0.355 | 0.33 | 0.336 | 0.336 | -0.009 (-2.61%) | 707,800 |
29 Nov 2023 | USD | 0.346 | 0.355 | 0.34 | 0.345 | 0.345 | +0.004 (+1.17%) | 542,900 |
28 Nov 2023 | USD | 0.352 | 0.362 | 0.33 | 0.341 | 0.341 | -0.012 (-3.40%) | 647,300 |