Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 0.47 | 0.471 | 0.443 | 0.47 | 0.47 | +0.024 (+5.38%) | 144,600 |
21 Dec 2023 | USD | 0.461 | 0.47 | 0.441 | 0.446 | 0.446 | -0.014 (-3.04%) | 244,600 |
20 Dec 2023 | USD | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -0.021 (-4.37%) | 192,600 |
19 Dec 2023 | USD | 0.478 | 0.51 | 0.47 | 0.481 | 0.481 | -0.003 (-0.62%) | 213,300 |
18 Dec 2023 | USD | 0.519 | 0.519 | 0.47 | 0.484 | 0.484 | -0.026 (-5.10%) | 224,400 |
15 Dec 2023 | USD | 0.519 | 0.519 | 0.486 | 0.51 | 0.51 | +0.019 (+3.87%) | 202,300 |
14 Dec 2023 | USD | 0.5 | 0.519 | 0.471 | 0.491 | 0.491 | +0.011 (+2.29%) | 328,200 |
13 Dec 2023 | USD | 0.48 | 0.493 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 167,200 |
12 Dec 2023 | USD | 0.51 | 0.51 | 0.455 | 0.48 | 0.48 | -0.027 (-5.33%) | 230,500 |
11 Dec 2023 | USD | 0.543 | 0.543 | 0.5 | 0.507 | 0.507 | -0.05 (-8.98%) | 132,000 |
8 Dec 2023 | USD | 0.568 | 0.595 | 0.535 | 0.557 | 0.557 | -0.017 (-2.96%) | 96,200 |
7 Dec 2023 | USD | 0.59 | 0.6 | 0.55 | 0.574 | 0.574 | -0.026 (-4.33%) | 259,100 |
6 Dec 2023 | USD | 0.58 | 0.65 | 0.535 | 0.6 | 0.6 | +0.05 (+9.09%) | 556,600 |
5 Dec 2023 | USD | 0.499 | 0.55 | 0.491 | 0.55 | 0.55 | +0.068 (+14.11%) | 542,200 |
4 Dec 2023 | USD | 0.5 | 0.5 | 0.48 | 0.482 | 0.482 | -0.028 (-5.49%) | 101,400 |
1 Dec 2023 | USD | 0.54 | 0.54 | 0.502 | 0.51 | 0.51 | -0.022 (-4.14%) | 53,500 |
30 Nov 2023 | USD | 0.511 | 0.553 | 0.49 | 0.532 | 0.532 | +0.045 (+9.24%) | 293,800 |
29 Nov 2023 | USD | 0.509 | 0.53 | 0.48 | 0.487 | 0.487 | 0.0 (0.0%) | 86,600 |
28 Nov 2023 | USD | 0.489 | 0.51 | 0.48 | 0.487 | 0.487 | +0.01 (+2.10%) | 18,700 |
27 Nov 2023 | USD | 0.507 | 0.524 | 0.476 | 0.477 | 0.477 | -0.029 (-5.73%) | 130,000 |
24 Nov 2023 | USD | 0.461 | 0.513 | 0.46 | 0.506 | 0.506 | +0.044 (+9.52%) | 35,000 |
22 Nov 2023 | USD | 0.479 | 0.5 | 0.46 | 0.462 | 0.462 | -0.009 (-1.91%) | 38,000 |
21 Nov 2023 | USD | 0.493 | 0.493 | 0.444 | 0.471 | 0.471 | +0.002 (+0.43%) | 102,000 |
20 Nov 2023 | USD | 0.517 | 0.517 | 0.467 | 0.469 | 0.469 | -0.031 (-6.20%) | 97,200 |
17 Nov 2023 | USD | 0.48 | 0.523 | 0.451 | 0.5 | 0.5 | +0.024 (+5.04%) | 315,600 |
16 Nov 2023 | USD | 0.45 | 0.485 | 0.422 | 0.476 | 0.476 | +0.014 (+3.03%) | 221,300 |
15 Nov 2023 | USD | 0.39 | 0.485 | 0.389 | 0.462 | 0.462 | +0.078 (+20.31%) | 428,600 |
14 Nov 2023 | USD | 0.38 | 0.405 | 0.37 | 0.384 | 0.384 | +0.001 (+0.26%) | 373,900 |
13 Nov 2023 | USD | 0.398 | 0.41 | 0.363 | 0.383 | 0.383 | +0.003 (+0.79%) | 652,600 |
10 Nov 2023 | USD | 0.432 | 0.449 | 0.369 | 0.38 | 0.38 | -0.042 (-9.95%) | 587,900 |