Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 4.91 | 5.56 | 4.74 | 4.8 | 4.8 | -0.4 (-7.69%) | 4,531,300 |
20 Dec 2023 |
|
|||||||
19 Dec 2023 | USD | 0.488 | 0.525 | 0.478 | 0.52 | 5.2 | +0.032 (+6.56%) | 2,961,690 |
18 Dec 2023 | USD | 0.526 | 0.53 | 0.473 | 0.488 | 4.88 | -0.031 (-5.95%) | 3,630,650 |
15 Dec 2023 | USD | 0.544 | 0.544 | 0.513 | 0.5189 | 5.189 | -0.026 (-4.79%) | 19,066,675 |
14 Dec 2023 | USD | 0.56 | 0.58 | 0.54 | 0.545 | 5.45 | 0.0 (0.0%) | 30,104,300 |
13 Dec 2023 | USD | 0.58 | 0.599 | 0.5 | 0.545 | 5.45 | -0.14 (-20.44%) | 90,998,500 |
12 Dec 2023 | USD | 0.749 | 0.759 | 0.678 | 0.685 | 6.85 | -0.048 (-6.55%) | 23,012,800 |
11 Dec 2023 | USD | 0.795 | 0.835 | 0.72 | 0.733 | 7.33 | -0.067 (-8.38%) | 34,921,600 |
8 Dec 2023 | USD | 0.727 | 0.806 | 0.702 | 0.8 | 8 | +0.078 (+10.80%) | 42,004,600 |
7 Dec 2023 | USD | 0.715 | 0.739 | 0.671 | 0.722 | 7.22 | +0.024 (+3.44%) | 25,138,300 |
6 Dec 2023 | USD | 0.702 | 0.729 | 0.67 | 0.698 | 6.98 | +0.032 (+4.80%) | 25,548,600 |
5 Dec 2023 | USD | 0.751 | 0.82 | 0.63 | 0.666 | 6.66 | -0.09 (-11.90%) | 50,689,700 |
4 Dec 2023 | USD | 0.62 | 0.76 | 0.6 | 0.756 | 7.56 | +0.138 (+22.33%) | 62,249,800 |
1 Dec 2023 | USD | 0.56 | 0.646 | 0.544 | 0.618 | 6.18 | +0.058 (+10.36%) | 30,861,400 |
30 Nov 2023 | USD | 0.56 | 0.572 | 0.547 | 0.56 | 5.6 | 0.0 (0.0%) | 9,250,300 |
29 Nov 2023 | USD | 0.551 | 0.568 | 0.53 | 0.56 | 5.6 | +0.02 (+3.70%) | 16,436,800 |
28 Nov 2023 | USD | 0.553 | 0.554 | 0.52 | 0.54 | 5.4 | -0.007 (-1.28%) | 16,045,600 |
27 Nov 2023 | USD | 0.559 | 0.586 | 0.54 | 0.547 | 5.47 | -0.011 (-1.97%) | 14,527,100 |
24 Nov 2023 | USD | 0.58 | 0.59 | 0.555 | 0.558 | 5.58 | -0.019 (-3.29%) | 8,007,400 |
22 Nov 2023 | USD | 0.575 | 0.596 | 0.566 | 0.577 | 5.77 | +0.002 (+0.35%) | 12,697,600 |
21 Nov 2023 | USD | 0.58 | 0.581 | 0.56 | 0.575 | 5.75 | -0.015 (-2.54%) | 9,152,300 |
20 Nov 2023 | USD | 0.55 | 0.615 | 0.55 | 0.59 | 5.9 | +0.04 (+7.27%) | 25,760,200 |
17 Nov 2023 | USD | 0.533 | 0.575 | 0.532 | 0.55 | 5.5 | +0.019 (+3.58%) | 21,961,100 |
16 Nov 2023 | USD | 0.542 | 0.555 | 0.526 | 0.531 | 5.31 | -0.012 (-2.21%) | 12,861,200 |
15 Nov 2023 | USD | 0.54 | 0.583 | 0.531 | 0.543 | 5.43 | +0.011 (+2.07%) | 26,616,700 |
14 Nov 2023 | USD | 0.555 | 0.577 | 0.518 | 0.532 | 5.32 | -0.011 (-2.03%) | 21,857,900 |
13 Nov 2023 | USD | 0.52 | 0.547 | 0.498 | 0.543 | 5.43 | +0.022 (+4.22%) | 17,683,600 |
10 Nov 2023 | USD | 0.54 | 0.55 | 0.471 | 0.521 | 5.21 | -0.002 (-0.38%) | 30,854,800 |
9 Nov 2023 | USD | 0.59 | 0.608 | 0.513 | 0.523 | 5.23 | -0.058 (-9.98%) | 36,286,100 |
8 Nov 2023 | USD | 0.63 | 0.642 | 0.57 | 0.581 | 5.81 | -0.006 (-1.02%) | 25,354,400 |