Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.407 | 0.414 | 0.393 | 0.393 | 0.393 | -0.017 (-4.15%) | 167,000 |
9 Jan 2024 | USD | 0.42 | 0.425 | 0.408 | 0.41 | 0.41 | -0.011 (-2.61%) | 65,300 |
8 Jan 2024 | USD | 0.43 | 0.448 | 0.421 | 0.421 | 0.421 | -0.009 (-2.09%) | 281,600 |
5 Jan 2024 | USD | 0.458 | 0.458 | 0.43 | 0.43 | 0.43 | -0.018 (-4.02%) | 70,200 |
4 Jan 2024 | USD | 0.45 | 0.455 | 0.443 | 0.448 | 0.448 | +0.002 (+0.45%) | 93,200 |
3 Jan 2024 | USD | 0.465 | 0.465 | 0.439 | 0.446 | 0.446 | -0.014 (-3.04%) | 89,700 |
2 Jan 2024 | USD | 0.497 | 0.501 | 0.46 | 0.46 | 0.46 | -0.046 (-9.09%) | 51,700 |
29 Dec 2023 | USD | 0.479 | 0.52 | 0.479 | 0.506 | 0.506 | +0.016 (+3.27%) | 90,900 |
28 Dec 2023 | USD | 0.47 | 0.498 | 0.47 | 0.49 | 0.49 | -0.002 (-0.41%) | 40,300 |
27 Dec 2023 | USD | 0.508 | 0.51 | 0.464 | 0.492 | 0.492 | -0.017 (-3.34%) | 65,500 |
26 Dec 2023 | USD | 0.462 | 0.509 | 0.462 | 0.509 | 0.509 | +0.03 (+6.26%) | 83,400 |
22 Dec 2023 | USD | 0.52 | 0.536 | 0.462 | 0.479 | 0.479 | -0.014 (-2.84%) | 218,900 |
21 Dec 2023 | USD | 0.444 | 0.51 | 0.444 | 0.493 | 0.493 | +0.048 (+10.79%) | 198,200 |
20 Dec 2023 | USD | 0.447 | 0.46 | 0.43 | 0.445 | 0.445 | -0.009 (-1.98%) | 165,700 |
19 Dec 2023 | USD | 0.44 | 0.467 | 0.435 | 0.454 | 0.454 | +0.013 (+2.95%) | 77,100 |
18 Dec 2023 | USD | 0.464 | 0.464 | 0.44 | 0.441 | 0.441 | -0.005 (-1.12%) | 72,100 |
15 Dec 2023 | USD | 0.459 | 0.473 | 0.446 | 0.446 | 0.446 | -0.011 (-2.41%) | 71,600 |
14 Dec 2023 | USD | 0.451 | 0.472 | 0.444 | 0.457 | 0.457 | +0.002 (+0.44%) | 108,300 |
13 Dec 2023 | USD | 0.463 | 0.464 | 0.42 | 0.455 | 0.455 | -0.008 (-1.73%) | 260,400 |
12 Dec 2023 | USD | 0.454 | 0.463 | 0.454 | 0.463 | 0.463 | -0.001 (-0.22%) | 42,700 |
11 Dec 2023 | USD | 0.47 | 0.47 | 0.46 | 0.464 | 0.464 | -0.006 (-1.28%) | 69,400 |
8 Dec 2023 | USD | 0.46 | 0.475 | 0.46 | 0.47 | 0.47 | +0.006 (+1.29%) | 58,100 |
7 Dec 2023 | USD | 0.488 | 0.489 | 0.45 | 0.464 | 0.464 | -0.031 (-6.26%) | 171,900 |
6 Dec 2023 | USD | 0.519 | 0.519 | 0.488 | 0.495 | 0.495 | -0.015 (-2.94%) | 107,800 |
5 Dec 2023 | USD | 0.55 | 0.554 | 0.499 | 0.51 | 0.51 | -0.02 (-3.77%) | 513,900 |
4 Dec 2023 | USD | 0.5 | 0.545 | 0.45 | 0.53 | 0.53 | +0.036 (+7.29%) | 555,700 |
1 Dec 2023 | USD | 0.405 | 0.5 | 0.405 | 0.494 | 0.494 | +0.083 (+20.19%) | 463,300 |
30 Nov 2023 | USD | 0.408 | 0.433 | 0.393 | 0.411 | 0.411 | +0.003 (+0.74%) | 213,800 |
29 Nov 2023 | USD | 0.38 | 0.408 | 0.37 | 0.408 | 0.408 | +0.038 (+10.27%) | 222,100 |
28 Nov 2023 | USD | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | +0.009 (+2.49%) | 314,300 |