Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.533 | 0.534 | 0.52 | 0.521 | 0.521 | -0.012 (-2.25%) | 383,300 |
4 Jan 2024 | USD | 0.56 | 0.573 | 0.529 | 0.533 | 0.533 | -0.024 (-4.31%) | 490,600 |
3 Jan 2024 | USD | 0.59 | 0.6 | 0.54 | 0.557 | 0.557 | -0.035 (-5.91%) | 442,500 |
2 Jan 2024 | USD | 0.57 | 0.636 | 0.56 | 0.592 | 0.592 | +0.05 (+9.23%) | 1,251,500 |
29 Dec 2023 | USD | 0.579 | 0.609 | 0.534 | 0.542 | 0.542 | -0.033 (-5.74%) | 648,500 |
28 Dec 2023 | USD | 0.629 | 0.637 | 0.564 | 0.575 | 0.575 | -0.033 (-5.43%) | 724,300 |
27 Dec 2023 | USD | 0.615 | 0.639 | 0.6 | 0.608 | 0.608 | -0.007 (-1.14%) | 448,000 |
26 Dec 2023 | USD | 0.563 | 0.626 | 0.555 | 0.615 | 0.615 | +0.044 (+7.71%) | 518,000 |
22 Dec 2023 | USD | 0.579 | 0.598 | 0.556 | 0.571 | 0.571 | -0.008 (-1.38%) | 494,600 |
21 Dec 2023 | USD | 0.563 | 0.6 | 0.538 | 0.579 | 0.579 | +0.014 (+2.48%) | 399,700 |
20 Dec 2023 | USD | 0.554 | 0.589 | 0.525 | 0.565 | 0.565 | +0.016 (+2.91%) | 534,800 |
19 Dec 2023 | USD | 0.53 | 0.577 | 0.525 | 0.549 | 0.549 | +0.026 (+4.97%) | 437,100 |
18 Dec 2023 | USD | 0.52 | 0.545 | 0.515 | 0.523 | 0.523 | +0.003 (+0.58%) | 457,000 |
15 Dec 2023 | USD | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -0.019 (-3.53%) | 573,500 |
14 Dec 2023 | USD | 0.552 | 0.585 | 0.52 | 0.539 | 0.539 | -0.011 (-2.00%) | 671,800 |
13 Dec 2023 | USD | 0.53 | 0.579 | 0.504 | 0.55 | 0.55 | +0.023 (+4.36%) | 544,800 |
12 Dec 2023 | USD | 0.56 | 0.57 | 0.503 | 0.527 | 0.527 | -0.018 (-3.30%) | 353,100 |
11 Dec 2023 | USD | 0.578 | 0.58 | 0.539 | 0.545 | 0.545 | -0.042 (-7.16%) | 610,300 |
8 Dec 2023 | USD | 0.572 | 0.599 | 0.561 | 0.587 | 0.587 | +0.021 (+3.71%) | 356,800 |
7 Dec 2023 | USD | 0.579 | 0.579 | 0.56 | 0.566 | 0.566 | -0.01 (-1.74%) | 173,300 |
6 Dec 2023 | USD | 0.57 | 0.601 | 0.561 | 0.576 | 0.576 | +0.022 (+3.97%) | 470,200 |
5 Dec 2023 | USD | 0.551 | 0.576 | 0.54 | 0.554 | 0.554 | -0.014 (-2.46%) | 386,400 |
4 Dec 2023 | USD | 0.563 | 0.614 | 0.549 | 0.568 | 0.568 | -0.009 (-1.56%) | 415,400 |
1 Dec 2023 | USD | 0.619 | 0.62 | 0.552 | 0.577 | 0.577 | +0.006 (+1.05%) | 502,600 |
30 Nov 2023 | USD | 0.625 | 0.65 | 0.561 | 0.571 | 0.571 | -0.054 (-8.64%) | 425,400 |
29 Nov 2023 | USD | 0.679 | 0.709 | 0.614 | 0.625 | 0.625 | -0.041 (-6.16%) | 427,200 |
28 Nov 2023 | USD | 0.678 | 0.719 | 0.66 | 0.666 | 0.666 | -0.039 (-5.53%) | 425,700 |
27 Nov 2023 | USD | 0.68 | 0.73 | 0.65 | 0.705 | 0.705 | +0.045 (+6.82%) | 829,500 |
24 Nov 2023 | USD | 0.6 | 0.662 | 0.57 | 0.66 | 0.66 | +0.059 (+9.82%) | 290,800 |
22 Nov 2023 | USD | 0.66 | 0.692 | 0.581 | 0.601 | 0.601 | -0.049 (-7.54%) | 380,100 |