Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 0.355 | 0.38 | 0.341 | 0.355 | 2.485 | -0.03 (-7.79%) | 109,300 |
29 Dec 2023 | USD | 0.379 | 0.4 | 0.351 | 0.385 | 2.695 | -0.004 (-1.03%) | 284,300 |
28 Dec 2023 | USD | 0.349 | 0.39 | 0.34 | 0.389 | 2.723 | +0.045 (+13.08%) | 268,700 |
27 Dec 2023 | USD | 0.338 | 0.35 | 0.33 | 0.344 | 2.408 | +0.006 (+1.78%) | 185,900 |
26 Dec 2023 | USD | 0.33 | 0.347 | 0.32 | 0.338 | 2.366 | +0.008 (+2.42%) | 215,300 |
22 Dec 2023 | USD | 0.37 | 0.371 | 0.32 | 0.33 | 2.31 | -0.041 (-11.05%) | 385,100 |
21 Dec 2023 | USD | 0.389 | 0.39 | 0.36 | 0.371 | 2.597 | -0.034 (-8.40%) | 186,700 |
20 Dec 2023 | USD | 0.432 | 0.433 | 0.38 | 0.405 | 2.835 | -0.007 (-1.70%) | 269,900 |
19 Dec 2023 | USD | 0.41 | 0.439 | 0.41 | 0.412 | 2.884 | -0.024 (-5.50%) | 173,600 |
18 Dec 2023 | USD | 0.45 | 0.46 | 0.42 | 0.436 | 3.052 | -0.004 (-0.91%) | 52,000 |
15 Dec 2023 | USD | 0.43 | 0.456 | 0.43 | 0.44 | 3.08 | +0.011 (+2.56%) | 71,000 |
14 Dec 2023 | USD | 0.42 | 0.435 | 0.39 | 0.429 | 3.003 | +0.017 (+4.13%) | 87,500 |
13 Dec 2023 | USD | 0.385 | 0.44 | 0.37 | 0.412 | 2.884 | +0.016 (+4.04%) | 134,100 |
12 Dec 2023 | USD | 0.444 | 0.465 | 0.356 | 0.396 | 2.772 | -0.054 (-12%) | 219,700 |
11 Dec 2023 | USD | 0.508 | 0.51 | 0.44 | 0.45 | 3.15 | -0.05 (-10%) | 207,300 |
8 Dec 2023 | USD | 0.539 | 0.54 | 0.49 | 0.5 | 3.5 | -0.056 (-10.07%) | 235,300 |
7 Dec 2023 | USD | 0.51 | 0.589 | 0.49 | 0.556 | 3.892 | +0.039 (+7.54%) | 353,200 |
6 Dec 2023 | USD | 0.543 | 0.543 | 0.48 | 0.517 | 3.619 | -0.033 (-6%) | 474,000 |
5 Dec 2023 | USD | 0.635 | 0.648 | 0.523 | 0.55 | 3.85 | -0.187 (-25.37%) | 1,613,600 |
4 Dec 2023 | USD | 0.659 | 1.168 | 0.641 | 0.737 | 5.159 | -0.027 (-3.53%) | 3,552,200 |
1 Dec 2023 | USD | 0.597 | 0.92 | 0.505 | 0.764 | 5.348 | +0.153 (+25.04%) | 4,709,700 |
30 Nov 2023 | USD | 0.71 | 0.72 | 0.55 | 0.611 | 4.277 | +0.003 (+0.49%) | 1,593,700 |
29 Nov 2023 | USD | 0.502 | 0.672 | 0.475 | 0.608 | 4.256 | +0.088 (+16.92%) | 1,600,400 |
28 Nov 2023 | USD | 0.58 | 0.58 | 0.488 | 0.52 | 3.64 | -0.13 (-20%) | 1,109,000 |
27 Nov 2023 | USD | 0.85 | 0.85 | 0.65 | 0.65 | 4.55 | -0.1 (-13.33%) | 3,737,900 |
24 Nov 2023 | USD | 0.798 | 0.838 | 0.715 | 0.75 | 5.25 | -0.061 (-7.52%) | 184,500 |
22 Nov 2023 | USD | 0.97 | 0.99 | 0.76 | 0.811 | 5.677 | -0.189 (-18.90%) | 469,200 |
21 Nov 2023 | USD | 1.05 | 1.08 | 0.934 | 1 | 7 | -0.03 (-2.91%) | 208,200 |
20 Nov 2023 | USD | 1.1 | 1.12 | 1.02 | 1.03 | 7.21 | -0.056 (-5.16%) | 74,800 |
17 Nov 2023 | USD | 1.11 | 1.14 | 0.98 | 1.086 | 7.602 | +0.022 (+2.07%) | 178,800 |