Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 0.271 | 0.29 | 0.263 | 0.29 | 0.29 | +0.011 (+3.94%) | 116,100 |
11 Jan 2024 | USD | 0.29 | 0.32 | 0.271 | 0.279 | 0.279 | -0.018 (-6.06%) | 182,100 |
10 Jan 2024 | USD | 0.323 | 0.33 | 0.295 | 0.297 | 0.297 | -0.033 (-10.00%) | 130,500 |
9 Jan 2024 | USD | 0.348 | 0.348 | 0.329 | 0.33 | 0.33 | +0.001 (+0.30%) | 73,800 |
8 Jan 2024 | USD | 0.332 | 0.332 | 0.32 | 0.329 | 0.329 | +0.001 (+0.30%) | 101,600 |
5 Jan 2024 | USD | 0.35 | 0.35 | 0.32 | 0.328 | 0.328 | -0.017 (-4.93%) | 131,700 |
4 Jan 2024 | USD | 0.369 | 0.371 | 0.324 | 0.345 | 0.345 | -0.035 (-9.21%) | 162,800 |
3 Jan 2024 | USD | 0.35 | 0.43 | 0.321 | 0.38 | 0.38 | +0.05 (+15.15%) | 685,900 |
2 Jan 2024 | USD | 0.336 | 0.35 | 0.31 | 0.33 | 0.33 | +0.012 (+3.77%) | 215,700 |
29 Dec 2023 | USD | 0.365 | 0.365 | 0.311 | 0.318 | 0.318 | -0.066 (-17.19%) | 1,121,800 |
28 Dec 2023 | USD | 0.38 | 0.39 | 0.34 | 0.384 | 0.384 | +0.024 (+6.67%) | 1,568,200 |
27 Dec 2023 | USD | 0.357 | 0.377 | 0.325 | 0.36 | 0.36 | +0.03 (+9.09%) | 152,900 |
26 Dec 2023 | USD | 0.381 | 0.443 | 0.327 | 0.33 | 0.33 | -0.017 (-4.90%) | 47,800 |
22 Dec 2023 | USD | 0.35 | 0.356 | 0.325 | 0.347 | 0.347 | 0.0 (0.0%) | 59,900 |
21 Dec 2023 | USD | 0.391 | 0.391 | 0.34 | 0.347 | 0.347 | -0.013 (-3.61%) | 55,600 |
20 Dec 2023 | USD | 0.366 | 0.391 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 99,200 |
19 Dec 2023 | USD | 0.35 | 0.373 | 0.323 | 0.36 | 0.36 | 0.0 (0.0%) | 33,800 |
18 Dec 2023 | USD | 0.362 | 0.37 | 0.35 | 0.36 | 0.36 | +0.008 (+2.27%) | 37,600 |
15 Dec 2023 | USD | 0.382 | 0.382 | 0.35 | 0.352 | 0.352 | -0.007 (-1.95%) | 91,800 |
14 Dec 2023 | USD | 0.364 | 0.405 | 0.348 | 0.359 | 0.359 | +0.009 (+2.57%) | 187,200 |
13 Dec 2023 | USD | 0.33 | 0.35 | 0.317 | 0.35 | 0.35 | +0.031 (+9.72%) | 47,500 |
12 Dec 2023 | USD | 0.38 | 0.38 | 0.319 | 0.319 | 0.319 | -0.031 (-8.86%) | 82,800 |
11 Dec 2023 | USD | 0.378 | 0.378 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 141,900 |
8 Dec 2023 | USD | 0.43 | 0.43 | 0.35 | 0.36 | 0.36 | -0.07 (-16.28%) | 322,600 |
7 Dec 2023 | USD | 0.378 | 0.464 | 0.37 | 0.43 | 0.43 | +0.064 (+17.49%) | 237,400 |
6 Dec 2023 | USD | 0.453 | 0.479 | 0.356 | 0.366 | 0.366 | -0.101 (-21.63%) | 299,600 |
5 Dec 2023 | USD | 0.44 | 0.495 | 0.39 | 0.467 | 0.467 | +0.035 (+8.10%) | 246,600 |
4 Dec 2023 | USD | 0.474 | 0.474 | 0.41 | 0.432 | 0.432 | -0.034 (-7.30%) | 78,500 |
1 Dec 2023 | USD | 0.42 | 0.496 | 0.42 | 0.466 | 0.466 | -0.075 (-13.86%) | 466,700 |
30 Nov 2023 | USD | 0.55 | 0.567 | 0.501 | 0.541 | 0.541 | +0.001 (+0.19%) | 2,651,900 |