Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.232 | 0.239 | 0.207 | 0.238 | 5.474 | +0.025 (+11.74%) | 84,939,300 |
4 Jan 2024 | USD | 0.228 | 0.231 | 0.212 | 0.213 | 4.899 | -0.019 (-8.19%) | 43,841,600 |
3 Jan 2024 | USD | 0.23 | 0.234 | 0.225 | 0.232 | 5.336 | +0.002 (+0.87%) | 25,631,600 |
2 Jan 2024 | USD | 0.254 | 0.257 | 0.229 | 0.23 | 5.29 | -0.027 (-10.51%) | 40,513,000 |
29 Dec 2023 | USD | 0.268 | 0.271 | 0.254 | 0.257 | 5.911 | -0.006 (-2.28%) | 31,261,000 |
28 Dec 2023 | USD | 0.245 | 0.272 | 0.245 | 0.263 | 6.049 | +0.016 (+6.48%) | 53,087,500 |
27 Dec 2023 | USD | 0.232 | 0.247 | 0.232 | 0.247 | 5.681 | +0.013 (+5.56%) | 32,856,000 |
26 Dec 2023 | USD | 0.239 | 0.24 | 0.228 | 0.234 | 5.382 | -0.003 (-1.27%) | 39,157,600 |
22 Dec 2023 | USD | 0.242 | 0.249 | 0.237 | 0.237 | 5.451 | -0.005 (-2.07%) | 41,555,100 |
21 Dec 2023 | USD | 0.253 | 0.256 | 0.235 | 0.242 | 5.566 | -0.01 (-3.97%) | 42,026,200 |
20 Dec 2023 | USD | 0.251 | 0.26 | 0.248 | 0.252 | 5.796 | -0.003 (-1.18%) | 29,886,900 |
19 Dec 2023 | USD | 0.269 | 0.27 | 0.248 | 0.255 | 5.865 | -0.005 (-1.92%) | 48,608,500 |
18 Dec 2023 | USD | 0.263 | 0.276 | 0.259 | 0.26 | 5.98 | +0.004 (+1.56%) | 45,567,200 |
15 Dec 2023 | USD | 0.263 | 0.27 | 0.253 | 0.256 | 5.888 | +0.001 (+0.39%) | 41,214,500 |
14 Dec 2023 | USD | 0.252 | 0.269 | 0.25 | 0.255 | 5.865 | +0.012 (+4.94%) | 35,358,000 |
13 Dec 2023 | USD | 0.234 | 0.247 | 0.227 | 0.243 | 5.589 | +0.001 (+0.41%) | 33,531,800 |
12 Dec 2023 | USD | 0.245 | 0.248 | 0.232 | 0.242 | 5.566 | -0.007 (-2.81%) | 26,240,700 |
11 Dec 2023 | USD | 0.251 | 0.262 | 0.241 | 0.249 | 5.727 | +0.001 (+0.40%) | 21,844,600 |
8 Dec 2023 | USD | 0.25 | 0.255 | 0.242 | 0.248 | 5.704 | -0.002 (-0.80%) | 24,011,600 |
7 Dec 2023 | USD | 0.269 | 0.272 | 0.25 | 0.25 | 5.75 | -0.02 (-7.41%) | 22,742,900 |
6 Dec 2023 | USD | 0.26 | 0.282 | 0.252 | 0.27 | 6.21 | +0.014 (+5.47%) | 26,822,700 |
5 Dec 2023 | USD | 0.269 | 0.27 | 0.25 | 0.256 | 5.888 | -0.014 (-5.19%) | 29,113,400 |
4 Dec 2023 | USD | 0.3 | 0.3 | 0.269 | 0.27 | 6.21 | -0.02 (-6.90%) | 35,278,700 |
1 Dec 2023 | USD | 0.307 | 0.31 | 0.29 | 0.29 | 6.67 | -0.02 (-6.45%) | 31,270,300 |
30 Nov 2023 | USD | 0.319 | 0.326 | 0.31 | 0.31 | 7.13 | 0.0 (0.0%) | 29,421,200 |
29 Nov 2023 | USD | 0.35 | 0.359 | 0.31 | 0.31 | 7.13 | -0.035 (-10.14%) | 35,869,200 |
28 Nov 2023 | USD | 0.34 | 0.353 | 0.328 | 0.345 | 7.935 | +0.013 (+3.92%) | 22,231,300 |
27 Nov 2023 | USD | 0.314 | 0.334 | 0.305 | 0.332 | 7.636 | +0.01 (+3.11%) | 21,250,600 |
24 Nov 2023 | USD | 0.318 | 0.33 | 0.305 | 0.322 | 7.406 | -0.007 (-2.13%) | 15,791,200 |
22 Nov 2023 | USD | 0.352 | 0.353 | 0.315 | 0.329 | 7.567 | -0.015 (-4.36%) | 33,707,800 |