Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.227 | 0.264 | 0.225 | 0.236 | 0.236 | -0.006 (-2.48%) | 65,500 |
3 Jan 2024 | USD | 0.268 | 0.278 | 0.23 | 0.242 | 0.242 | -0.043 (-15.09%) | 371,500 |
2 Jan 2024 | USD | 0.256 | 0.37 | 0.245 | 0.285 | 0.285 | +0.023 (+8.78%) | 1,959,000 |
29 Dec 2023 | USD | 0.265 | 0.275 | 0.251 | 0.262 | 0.262 | +0.003 (+1.16%) | 84,700 |
28 Dec 2023 | USD | 0.28 | 0.29 | 0.256 | 0.259 | 0.259 | -0.022 (-7.83%) | 33,300 |
27 Dec 2023 | USD | 0.28 | 0.284 | 0.252 | 0.281 | 0.281 | +0.001 (+0.36%) | 23,500 |
26 Dec 2023 | USD | 0.29 | 0.29 | 0.271 | 0.28 | 0.28 | +0.002 (+0.72%) | 55,500 |
22 Dec 2023 | USD | 0.263 | 0.28 | 0.255 | 0.278 | 0.278 | +0.02 (+7.75%) | 171,800 |
21 Dec 2023 | USD | 0.228 | 0.272 | 0.228 | 0.258 | 0.258 | +0.021 (+8.86%) | 157,100 |
20 Dec 2023 | USD | 0.231 | 0.24 | 0.231 | 0.237 | 0.237 | +0.004 (+1.72%) | 31,200 |
19 Dec 2023 | USD | 0.235 | 0.235 | 0.231 | 0.233 | 0.233 | -0.002 (-0.85%) | 48,400 |
18 Dec 2023 | USD | 0.237 | 0.239 | 0.228 | 0.235 | 0.235 | +0.003 (+1.29%) | 56,000 |
15 Dec 2023 | USD | 0.25 | 0.25 | 0.227 | 0.232 | 0.232 | -0.018 (-7.20%) | 124,800 |
14 Dec 2023 | USD | 0.24 | 0.256 | 0.234 | 0.25 | 0.25 | +0.013 (+5.49%) | 115,000 |
13 Dec 2023 | USD | 0.232 | 0.237 | 0.232 | 0.237 | 0.237 | -0.005 (-2.07%) | 36,700 |
12 Dec 2023 | USD | 0.232 | 0.242 | 0.232 | 0.242 | 0.242 | +0.009 (+3.86%) | 16,600 |
11 Dec 2023 | USD | 0.241 | 0.241 | 0.232 | 0.233 | 0.233 | -0.01 (-4.12%) | 88,900 |
8 Dec 2023 | USD | 0.248 | 0.25 | 0.236 | 0.243 | 0.243 | -0.013 (-5.08%) | 98,700 |
7 Dec 2023 | USD | 0.251 | 0.26 | 0.232 | 0.256 | 0.256 | +0.005 (+1.99%) | 107,100 |
6 Dec 2023 | USD | 0.309 | 0.31 | 0.22 | 0.251 | 0.251 | -0.059 (-19.03%) | 486,300 |
5 Dec 2023 | USD | 0.281 | 0.32 | 0.281 | 0.31 | 0.31 | +0.02 (+6.90%) | 610,600 |
4 Dec 2023 | USD | 0.295 | 0.295 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 314,200 |
1 Dec 2023 | USD | 0.25 | 0.3 | 0.22 | 0.29 | 0.29 | +0.055 (+23.40%) | 848,000 |
30 Nov 2023 | USD | 0.21 | 0.236 | 0.203 | 0.235 | 0.235 | +0.016 (+7.31%) | 439,700 |
29 Nov 2023 | USD | 0.222 | 0.225 | 0.2 | 0.219 | 0.219 | -0.006 (-2.67%) | 251,700 |
28 Nov 2023 | USD | 0.22 | 0.228 | 0.19 | 0.225 | 0.225 | +0.02 (+9.76%) | 547,800 |
27 Nov 2023 | USD | 0.199 | 0.21 | 0.185 | 0.205 | 0.205 | +0.014 (+7.33%) | 492,700 |
24 Nov 2023 | USD | 0.189 | 0.194 | 0.18 | 0.191 | 0.191 | +0.003 (+1.60%) | 198,000 |
22 Nov 2023 | USD | 0.18 | 0.194 | 0.163 | 0.188 | 0.188 | +0.016 (+9.30%) | 231,500 |
21 Nov 2023 | USD | 0.179 | 0.199 | 0.158 | 0.172 | 0.172 | -0.008 (-4.44%) | 1,043,000 |