Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | USD | 0.513 | 0.5299 | 0.495 | 0.5199 | 5.199 | +0.012 (+2.34%) | 461,631 |
24 Jan 2024 | USD | 0.493 | 0.526 | 0.474 | 0.508 | 5.08 | +0.028 (+5.83%) | 623,800 |
23 Jan 2024 | USD | 0.452 | 0.485 | 0.452 | 0.48 | 4.8 | +0.011 (+2.35%) | 266,300 |
22 Jan 2024 | USD | 0.45 | 0.469 | 0.44 | 0.469 | 4.69 | +0.01 (+2.18%) | 398,300 |
19 Jan 2024 | USD | 0.477 | 0.495 | 0.45 | 0.459 | 4.59 | -0.021 (-4.38%) | 682,400 |
18 Jan 2024 | USD | 0.511 | 0.511 | 0.475 | 0.48 | 4.8 | -0.015 (-3.03%) | 270,100 |
17 Jan 2024 | USD | 0.499 | 0.5 | 0.47 | 0.495 | 4.95 | -0.008 (-1.59%) | 371,900 |
16 Jan 2024 | USD | 0.5 | 0.55 | 0.5 | 0.503 | 5.03 | -0.003 (-0.59%) | 867,200 |
12 Jan 2024 | USD | 0.501 | 0.527 | 0.487 | 0.506 | 5.06 | +0.008 (+1.61%) | 653,700 |
11 Jan 2024 | USD | 0.528 | 0.528 | 0.485 | 0.498 | 4.98 | -0.03 (-5.68%) | 698,000 |
10 Jan 2024 | USD | 0.56 | 0.56 | 0.505 | 0.528 | 5.28 | -0.031 (-5.55%) | 694,100 |
9 Jan 2024 | USD | 0.586 | 0.586 | 0.54 | 0.559 | 5.59 | -0.027 (-4.61%) | 748,300 |
8 Jan 2024 | USD | 0.6 | 0.6 | 0.535 | 0.586 | 5.86 | -0.017 (-2.82%) | 1,411,700 |
5 Jan 2024 | USD | 0.589 | 0.63 | 0.581 | 0.603 | 6.03 | +0.005 (+0.84%) | 1,038,400 |
4 Jan 2024 | USD | 0.595 | 0.65 | 0.57 | 0.598 | 5.98 | +0.015 (+2.57%) | 2,793,900 |
3 Jan 2024 | USD | 0.51 | 0.6 | 0.51 | 0.583 | 5.83 | +0.094 (+19.22%) | 4,754,300 |
2 Jan 2024 | USD | 0.42 | 0.635 | 0.415 | 0.489 | 4.89 | +0.064 (+15.06%) | 7,385,500 |
29 Dec 2023 | USD | 0.4 | 0.43 | 0.399 | 0.425 | 4.25 | +0.012 (+2.91%) | 714,700 |
28 Dec 2023 | USD | 0.403 | 0.42 | 0.403 | 0.413 | 4.13 | 0.0 (0.0%) | 342,600 |
27 Dec 2023 | USD | 0.416 | 0.42 | 0.407 | 0.413 | 4.13 | -0.011 (-2.59%) | 754,400 |
26 Dec 2023 | USD | 0.449 | 0.449 | 0.415 | 0.424 | 4.24 | -0.032 (-7.02%) | 729,600 |
22 Dec 2023 | USD | 0.45 | 0.475 | 0.45 | 0.456 | 4.56 | +0.004 (+0.88%) | 1,010,400 |
21 Dec 2023 | USD | 0.426 | 0.458 | 0.418 | 0.452 | 4.52 | +0.032 (+7.62%) | 683,400 |
20 Dec 2023 | USD | 0.412 | 0.445 | 0.411 | 0.42 | 4.2 | +0.004 (+0.96%) | 622,600 |
19 Dec 2023 | USD | 0.426 | 0.435 | 0.408 | 0.416 | 4.16 | -0.008 (-1.89%) | 570,700 |
18 Dec 2023 | USD | 0.436 | 0.45 | 0.42 | 0.424 | 4.24 | -0.003 (-0.70%) | 657,900 |
15 Dec 2023 | USD | 0.404 | 0.444 | 0.4 | 0.427 | 4.27 | +0.027 (+6.75%) | 1,052,700 |
14 Dec 2023 | USD | 0.39 | 0.41 | 0.39 | 0.4 | 4 | -0.01 (-2.44%) | 391,500 |
13 Dec 2023 | USD | 0.408 | 0.41 | 0.371 | 0.41 | 4.1 | +0.004 (+0.99%) | 411,000 |
12 Dec 2023 | USD | 0.385 | 0.42 | 0.376 | 0.406 | 4.06 | +0.038 (+10.33%) | 835,900 |