Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 0.551 | 0.551 | 0.54 | 0.55 | 6.6 | -0.02 (-3.51%) | 5,700 |
17 Jan 2024 | USD | 0.56 | 0.579 | 0.55 | 0.57 | 6.84 | +0.014 (+2.52%) | 68,100 |
16 Jan 2024 | USD | 0.567 | 0.567 | 0.521 | 0.556 | 6.672 | +0.016 (+2.96%) | 27,300 |
12 Jan 2024 | USD | 0.541 | 0.55 | 0.53 | 0.54 | 6.48 | -0.009 (-1.64%) | 43,200 |
11 Jan 2024 | USD | 0.52 | 0.55 | 0.517 | 0.549 | 6.588 | +0.032 (+6.19%) | 75,800 |
10 Jan 2024 | USD | 0.516 | 0.528 | 0.516 | 0.517 | 6.204 | +0.001 (+0.19%) | 4,600 |
9 Jan 2024 | USD | 0.51 | 0.54 | 0.501 | 0.516 | 6.192 | -0.004 (-0.77%) | 45,800 |
8 Jan 2024 | USD | 0.523 | 0.528 | 0.51 | 0.52 | 6.24 | -0.016 (-2.99%) | 5,000 |
5 Jan 2024 | USD | 0.54 | 0.541 | 0.51 | 0.536 | 6.432 | +0.011 (+2.10%) | 11,900 |
4 Jan 2024 | USD | 0.521 | 0.558 | 0.521 | 0.525 | 6.3 | -0.024 (-4.37%) | 38,300 |
3 Jan 2024 | USD | 0.525 | 0.549 | 0.525 | 0.549 | 6.588 | +0.019 (+3.58%) | 3,700 |
2 Jan 2024 | USD | 0.559 | 0.564 | 0.525 | 0.53 | 6.36 | -0.017 (-3.11%) | 4,800 |
29 Dec 2023 | USD | 0.517 | 0.561 | 0.512 | 0.547 | 6.564 | +0.007 (+1.30%) | 55,700 |
28 Dec 2023 | USD | 0.51 | 0.544 | 0.51 | 0.54 | 6.48 | +0.02 (+3.85%) | 22,700 |
27 Dec 2023 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 6.24 | 0.0 (0.0%) | 5,100 |
26 Dec 2023 | USD | 0.505 | 0.54 | 0.49 | 0.52 | 6.24 | -0.01 (-1.89%) | 32,500 |
22 Dec 2023 | USD | 0.51 | 0.532 | 0.49 | 0.53 | 6.36 | +0.01 (+1.92%) | 35,800 |
21 Dec 2023 | USD | 0.505 | 0.52 | 0.504 | 0.52 | 6.24 | +0.012 (+2.36%) | 22,900 |
20 Dec 2023 | USD | 0.549 | 0.557 | 0.5 | 0.508 | 6.096 | -0.021 (-3.97%) | 40,800 |
19 Dec 2023 | USD | 0.511 | 0.56 | 0.501 | 0.529 | 6.348 | +0.006 (+1.15%) | 28,400 |
18 Dec 2023 | USD | 0.502 | 0.544 | 0.502 | 0.523 | 6.276 | +0.021 (+4.18%) | 23,500 |
15 Dec 2023 | USD | 0.501 | 0.542 | 0.501 | 0.502 | 6.024 | -0.04 (-7.38%) | 29,700 |
14 Dec 2023 | USD | 0.478 | 0.542 | 0.478 | 0.542 | 6.504 | +0.046 (+9.27%) | 27,700 |
13 Dec 2023 | USD | 0.46 | 0.51 | 0.435 | 0.496 | 5.952 | +0.026 (+5.53%) | 43,200 |
12 Dec 2023 | USD | 0.49 | 0.5 | 0.45 | 0.47 | 5.64 | -0.04 (-7.84%) | 65,400 |
11 Dec 2023 | USD | 0.525 | 0.53 | 0.492 | 0.51 | 6.12 | -0.003 (-0.58%) | 2,700 |
8 Dec 2023 | USD | 0.5 | 0.513 | 0.495 | 0.513 | 6.156 | -0.007 (-1.35%) | 11,500 |
7 Dec 2023 | USD | 0.49 | 0.53 | 0.49 | 0.52 | 6.24 | +0.027 (+5.48%) | 28,600 |
6 Dec 2023 | USD | 0.51 | 0.529 | 0.49 | 0.493 | 5.916 | -0.023 (-4.46%) | 65,500 |
5 Dec 2023 | USD | 0.52 | 0.53 | 0.503 | 0.516 | 6.192 | +0.01 (+1.98%) | 25,200 |