Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 0.44 | 0.457 | 0.42 | 0.45 | 5.4 | -0.007 (-1.53%) | 70,400 |
10 Jan 2024 | USD | 0.45 | 0.46 | 0.437 | 0.457 | 5.484 | +0.008 (+1.78%) | 37,600 |
9 Jan 2024 | USD | 0.43 | 0.451 | 0.423 | 0.449 | 5.388 | +0.019 (+4.42%) | 26,200 |
8 Jan 2024 | USD | 0.445 | 0.445 | 0.421 | 0.43 | 5.16 | -0.015 (-3.37%) | 55,200 |
5 Jan 2024 | USD | 0.45 | 0.45 | 0.43 | 0.445 | 5.34 | +0.012 (+2.77%) | 35,200 |
4 Jan 2024 | USD | 0.434 | 0.449 | 0.42 | 0.433 | 5.196 | -0.016 (-3.56%) | 15,500 |
3 Jan 2024 | USD | 0.44 | 0.455 | 0.43 | 0.449 | 5.388 | +0.009 (+2.05%) | 172,400 |
2 Jan 2024 | USD | 0.45 | 0.45 | 0.421 | 0.44 | 5.28 | -0.015 (-3.30%) | 61,300 |
29 Dec 2023 | USD | 0.448 | 0.46 | 0.42 | 0.455 | 5.46 | +0.019 (+4.36%) | 80,200 |
28 Dec 2023 | USD | 0.47 | 0.47 | 0.42 | 0.436 | 5.232 | -0.004 (-0.91%) | 36,300 |
27 Dec 2023 | USD | 0.42 | 0.45 | 0.42 | 0.44 | 5.28 | +0.01 (+2.33%) | 74,400 |
26 Dec 2023 | USD | 0.408 | 0.45 | 0.395 | 0.43 | 5.16 | +0.013 (+3.12%) | 137,900 |
22 Dec 2023 | USD | 0.378 | 0.43 | 0.37 | 0.417 | 5.004 | +0.051 (+13.93%) | 345,700 |
21 Dec 2023 | USD | 0.4 | 0.4 | 0.33 | 0.366 | 4.392 | -0.034 (-8.50%) | 199,000 |
20 Dec 2023 | USD | 0.378 | 0.41 | 0.364 | 0.4 | 4.8 | +0.022 (+5.82%) | 198,600 |
19 Dec 2023 | USD | 0.398 | 0.398 | 0.378 | 0.378 | 4.536 | +0.008 (+2.16%) | 55,200 |
18 Dec 2023 | USD | 0.37 | 0.38 | 0.356 | 0.37 | 4.44 | +0.001 (+0.27%) | 37,100 |
15 Dec 2023 | USD | 0.35 | 0.37 | 0.35 | 0.369 | 4.428 | +0.005 (+1.37%) | 15,300 |
14 Dec 2023 | USD | 0.38 | 0.38 | 0.317 | 0.364 | 4.368 | +0.015 (+4.30%) | 83,700 |
13 Dec 2023 | USD | 0.336 | 0.355 | 0.31 | 0.349 | 4.188 | +0.015 (+4.49%) | 95,400 |
12 Dec 2023 | USD | 0.354 | 0.354 | 0.33 | 0.334 | 4.008 | -0.003 (-0.89%) | 18,500 |
11 Dec 2023 | USD | 0.36 | 0.36 | 0.332 | 0.337 | 4.044 | -0.02 (-5.60%) | 74,600 |
8 Dec 2023 | USD | 0.41 | 0.41 | 0.332 | 0.357 | 4.284 | -0.039 (-9.85%) | 213,700 |
7 Dec 2023 | USD | 0.395 | 0.467 | 0.381 | 0.396 | 4.752 | +0.001 (+0.25%) | 579,600 |
6 Dec 2023 | USD | 0.4 | 0.417 | 0.38 | 0.395 | 4.74 | +0.009 (+2.33%) | 69,500 |
5 Dec 2023 | USD | 0.39 | 0.4 | 0.378 | 0.386 | 4.632 | -0.004 (-1.03%) | 59,400 |
4 Dec 2023 | USD | 0.37 | 0.39 | 0.353 | 0.39 | 4.68 | +0.024 (+6.56%) | 98,000 |
1 Dec 2023 | USD | 0.38 | 0.38 | 0.342 | 0.366 | 4.392 | +0.011 (+3.10%) | 111,300 |
30 Nov 2023 | USD | 0.356 | 0.36 | 0.321 | 0.355 | 4.26 | +0.005 (+1.43%) | 185,400 |
29 Nov 2023 | USD | 0.37 | 0.376 | 0.336 | 0.35 | 4.2 | -0.015 (-4.11%) | 217,400 |