Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.298 | 0.298 | 0.271 | 0.282 | 0.282 | -0.009 (-3.09%) | 55,000 |
2 Jan 2024 | USD | 0.29 | 0.298 | 0.285 | 0.291 | 0.291 | -0.007 (-2.35%) | 111,500 |
29 Dec 2023 | USD | 0.312 | 0.317 | 0.282 | 0.298 | 0.298 | -0.004 (-1.32%) | 173,100 |
28 Dec 2023 | USD | 0.293 | 0.323 | 0.261 | 0.302 | 0.302 | +0.013 (+4.50%) | 342,900 |
27 Dec 2023 | USD | 0.26 | 0.289 | 0.245 | 0.289 | 0.289 | +0.032 (+12.45%) | 448,900 |
26 Dec 2023 | USD | 0.25 | 0.267 | 0.241 | 0.257 | 0.257 | +0.013 (+5.33%) | 806,200 |
22 Dec 2023 | USD | 0.227 | 0.247 | 0.22 | 0.244 | 0.244 | +0.024 (+10.91%) | 291,600 |
21 Dec 2023 | USD | 0.222 | 0.226 | 0.214 | 0.22 | 0.22 | -0.008 (-3.51%) | 94,100 |
20 Dec 2023 | USD | 0.23 | 0.245 | 0.217 | 0.228 | 0.228 | +0.001 (+0.44%) | 225,700 |
19 Dec 2023 | USD | 0.239 | 0.25 | 0.22 | 0.227 | 0.227 | -0.005 (-2.16%) | 165,000 |
18 Dec 2023 | USD | 0.225 | 0.238 | 0.22 | 0.232 | 0.232 | +0.007 (+3.11%) | 86,600 |
15 Dec 2023 | USD | 0.236 | 0.236 | 0.223 | 0.225 | 0.225 | -0.011 (-4.66%) | 121,500 |
14 Dec 2023 | USD | 0.213 | 0.238 | 0.213 | 0.236 | 0.236 | +0.025 (+11.85%) | 80,700 |
13 Dec 2023 | USD | 0.219 | 0.223 | 0.21 | 0.211 | 0.211 | 0.0 (0.0%) | 125,200 |
12 Dec 2023 | USD | 0.229 | 0.229 | 0.211 | 0.211 | 0.211 | -0.008 (-3.65%) | 95,700 |
11 Dec 2023 | USD | 0.239 | 0.239 | 0.216 | 0.219 | 0.219 | -0.017 (-7.20%) | 126,400 |
8 Dec 2023 | USD | 0.241 | 0.241 | 0.211 | 0.236 | 0.236 | +0.006 (+2.61%) | 264,000 |
7 Dec 2023 | USD | 0.238 | 0.242 | 0.226 | 0.23 | 0.23 | -0.012 (-4.96%) | 91,100 |
6 Dec 2023 | USD | 0.249 | 0.249 | 0.235 | 0.242 | 0.242 | -0.006 (-2.42%) | 126,800 |
5 Dec 2023 | USD | 0.226 | 0.259 | 0.22 | 0.248 | 0.248 | +0.023 (+10.22%) | 1,261,500 |
4 Dec 2023 | USD | 0.22 | 0.229 | 0.21 | 0.225 | 0.225 | -0.004 (-1.75%) | 274,400 |
1 Dec 2023 | USD | 0.22 | 0.233 | 0.214 | 0.229 | 0.229 | +0.009 (+4.09%) | 104,900 |
30 Nov 2023 | USD | 0.22 | 0.246 | 0.211 | 0.22 | 0.22 | +0.004 (+1.85%) | 143,100 |
29 Nov 2023 | USD | 0.238 | 0.242 | 0.211 | 0.216 | 0.216 | -0.029 (-11.84%) | 237,900 |
28 Nov 2023 | USD | 0.245 | 0.258 | 0.228 | 0.245 | 0.245 | 0.0 (0.0%) | 312,100 |
27 Nov 2023 | USD | 0.22 | 0.245 | 0.211 | 0.245 | 0.245 | +0.039 (+18.93%) | 647,700 |
24 Nov 2023 | USD | 0.195 | 0.21 | 0.185 | 0.206 | 0.206 | +0.01 (+5.10%) | 253,900 |
22 Nov 2023 | USD | 0.2 | 0.205 | 0.19 | 0.196 | 0.196 | -0.004 (-2%) | 255,900 |
21 Nov 2023 | USD | 0.22 | 0.23 | 0.175 | 0.2 | 0.2 | -0.015 (-6.98%) | 827,600 |
20 Nov 2023 | USD | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.003 (-1.38%) | 207,600 |