Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 0.515 | 0.55 | 0.515 | 0.55 | 0.55 | +0.012 (+2.23%) | 91,400 |
5 Jan 2024 | USD | 0.543 | 0.57 | 0.533 | 0.538 | 0.538 | -0.021 (-3.76%) | 96,300 |
4 Jan 2024 | USD | 0.56 | 0.56 | 0.541 | 0.559 | 0.559 | +0.002 (+0.36%) | 17,400 |
3 Jan 2024 | USD | 0.56 | 0.566 | 0.542 | 0.557 | 0.557 | -0.012 (-2.11%) | 50,000 |
2 Jan 2024 | USD | 0.541 | 0.569 | 0.54 | 0.569 | 0.569 | +0.029 (+5.37%) | 62,500 |
29 Dec 2023 | USD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 256,100 |
28 Dec 2023 | USD | 0.541 | 0.57 | 0.541 | 0.55 | 0.55 | +0.005 (+0.92%) | 91,000 |
27 Dec 2023 | USD | 0.543 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 119,100 |
26 Dec 2023 | USD | 0.534 | 0.567 | 0.534 | 0.55 | 0.55 | 0.0 (0.0%) | 164,500 |
22 Dec 2023 | USD | 0.55 | 0.57 | 0.531 | 0.55 | 0.55 | -0.009 (-1.61%) | 128,400 |
21 Dec 2023 | USD | 0.55 | 0.56 | 0.53 | 0.559 | 0.559 | -0.001 (-0.18%) | 97,300 |
20 Dec 2023 | USD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.019 (+3.51%) | 172,700 |
19 Dec 2023 | USD | 0.521 | 0.575 | 0.52 | 0.541 | 0.541 | +0.005 (+0.93%) | 360,000 |
18 Dec 2023 | USD | 0.52 | 0.55 | 0.52 | 0.536 | 0.536 | -0.009 (-1.65%) | 75,600 |
15 Dec 2023 | USD | 0.579 | 0.58 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 129,200 |
14 Dec 2023 | USD | 0.541 | 0.58 | 0.5 | 0.565 | 0.565 | +0.007 (+1.25%) | 291,400 |
13 Dec 2023 | USD | 0.534 | 0.58 | 0.5 | 0.558 | 0.558 | +0.018 (+3.33%) | 149,000 |
12 Dec 2023 | USD | 0.55 | 0.574 | 0.473 | 0.54 | 0.54 | -0.034 (-5.92%) | 484,700 |
11 Dec 2023 | USD | 0.63 | 0.63 | 0.551 | 0.574 | 0.574 | -0.066 (-10.31%) | 170,500 |
8 Dec 2023 | USD | 0.665 | 0.69 | 0.61 | 0.64 | 0.64 | -0.032 (-4.76%) | 102,000 |
7 Dec 2023 | USD | 0.674 | 0.686 | 0.665 | 0.672 | 0.672 | -0.028 (-4%) | 110,900 |
6 Dec 2023 | USD | 0.693 | 0.71 | 0.661 | 0.7 | 0.7 | -0.013 (-1.82%) | 64,400 |
5 Dec 2023 | USD | 0.69 | 0.719 | 0.66 | 0.713 | 0.713 | +0.023 (+3.33%) | 93,300 |
4 Dec 2023 | USD | 0.665 | 0.702 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 74,300 |
1 Dec 2023 | USD | 0.66 | 0.705 | 0.64 | 0.69 | 0.69 | 0.0 (0.0%) | 66,700 |
30 Nov 2023 | USD | 0.75 | 0.755 | 0.631 | 0.69 | 0.69 | -0.052 (-7.01%) | 58,100 |
29 Nov 2023 | USD | 0.72 | 0.798 | 0.719 | 0.742 | 0.742 | +0.023 (+3.20%) | 85,600 |
28 Nov 2023 | USD | 0.73 | 0.74 | 0.59 | 0.719 | 0.719 | +0.015 (+2.13%) | 97,900 |
27 Nov 2023 | USD | 0.605 | 0.75 | 0.605 | 0.704 | 0.704 | +0.063 (+9.83%) | 125,900 |
24 Nov 2023 | USD | 0.576 | 0.65 | 0.576 | 0.641 | 0.641 | +0.041 (+6.83%) | 54,900 |