Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 0.1911 | 0.2 | 0.1901 | 0.2 | 0.2 | -0.019 (-8.88%) | 45,699 |
18 Dec 2023 | USD | 0.205 | 0.27 | 0.1911 | 0.2195 | 0.2195 | +0.025 (+12.56%) | 56,899 |
15 Dec 2023 | USD | 0.1911 | 0.235 | 0.1911 | 0.195 | 0.195 | +0.004 (+2.04%) | 82,135 |
14 Dec 2023 | USD | 0.191 | 0.2199 | 0.19 | 0.1911 | 0.1911 | +0.001 (+0.63%) | 135,868 |
13 Dec 2023 | USD | 0.1615 | 0.2 | 0.1615 | 0.1899 | 0.1899 | +0.019 (+10.99%) | 38,451 |
12 Dec 2023 | USD | 0.1611 | 0.1805 | 0.1611 | 0.1711 | 0.1711 | -0.009 (-4.94%) | 43,763 |
11 Dec 2023 | USD | 0.115 | 0.238 | 0.115 | 0.18 | 0.18 | +0.06 (+50%) | 346,874 |
8 Dec 2023 | USD | 0.135 | 0.15 | 0.12 | 0.12 | 0.12 | -0.02 (-14.22%) | 74,572 |
7 Dec 2023 | USD | 0.135 | 0.17 | 0.133 | 0.1399 | 0.1399 | +0.01 (+7.62%) | 253,682 |
6 Dec 2023 | USD | 0.21 | 0.26 | 0.13 | 0.13 | 0.13 | -0.07 (-35%) | 779,671 |
5 Dec 2023 | USD | 0.32 | 0.345 | 0.165 | 0.2 | 0.2 | -0.133 (-39.87%) | 640,445 |
4 Dec 2023 | USD | 0.395 | 0.4973 | 0.3205 | 0.3326 | 0.3326 | -0.117 (-26.09%) | 266,794 |
1 Dec 2023 | USD | 0.4946 | 0.505 | 0.441 | 0.45 | 0.45 | -0.01 (-2.17%) | 86,904 |
30 Nov 2023 | USD | 0.45 | 0.4974 | 0.4401 | 0.46 | 0.46 | +0.01 (+2.22%) | 65,234 |
29 Nov 2023 | USD | 0.433 | 0.4758 | 0.43 | 0.45 | 0.45 | +0.01 (+2.23%) | 56,193 |
28 Nov 2023 | USD | 0.4531 | 0.4734 | 0.43 | 0.4402 | 0.4402 | +0.008 (+1.90%) | 48,883 |
27 Nov 2023 | USD | 0.46 | 0.46 | 0.43 | 0.432 | 0.432 | -0.028 (-6.09%) | 51,463 |
24 Nov 2023 | USD | 0.46 | 0.46 | 0.449 | 0.46 | 0.46 | 0.0 (0.0%) | 21,352 |
22 Nov 2023 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.02 (-4.11%) | 24,869 |
21 Nov 2023 | USD | 0.47 | 0.4799 | 0.4508 | 0.4797 | 0.4797 | +0.01 (+2.06%) | 31,477 |
20 Nov 2023 | USD | 0.45 | 0.47 | 0.442 | 0.47 | 0.47 | +0.01 (+2.13%) | 37,751 |
17 Nov 2023 | USD | 0.42 | 0.475 | 0.4199 | 0.4602 | 0.4602 | +0.05 (+12.22%) | 31,410 |
16 Nov 2023 | USD | 0.5 | 0.52 | 0.4101 | 0.4101 | 0.4101 | -0.073 (-15.16%) | 294,368 |
15 Nov 2023 | USD | 0.5 | 0.5 | 0.45 | 0.4834 | 0.4834 | +0.003 (+0.71%) | 70,858 |
14 Nov 2023 | USD | 0.4843 | 0.5101 | 0.4759 | 0.48 | 0.48 | +0.028 (+6.08%) | 44,987 |
13 Nov 2023 | USD | 0.47 | 0.4793 | 0.45 | 0.4525 | 0.4525 | -0.028 (-5.73%) | 56,341 |
10 Nov 2023 | USD | 0.5 | 0.52 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 58,765 |
9 Nov 2023 | USD | 0.5632 | 0.5649 | 0.5 | 0.5 | 0.5 | -0.047 (-8.61%) | 80,145 |
8 Nov 2023 | USD | 0.56 | 0.61 | 0.5313 | 0.5471 | 0.5471 | -0.033 (-5.67%) | 65,268 |
7 Nov 2023 | USD | 0.55 | 0.6394 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 15,493 |