Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.246 | 0.246 | 0.22 | 0.226 | 6.78 | -0.014 (-5.83%) | 344,800 |
9 Jan 2024 | USD | 0.248 | 0.248 | 0.226 | 0.24 | 7.2 | -0.008 (-3.23%) | 112,100 |
8 Jan 2024 | USD | 0.254 | 0.254 | 0.237 | 0.248 | 7.44 | -0.007 (-2.75%) | 222,200 |
5 Jan 2024 | USD | 0.25 | 0.259 | 0.25 | 0.255 | 7.65 | -0.001 (-0.39%) | 151,800 |
4 Jan 2024 | USD | 0.26 | 0.26 | 0.25 | 0.256 | 7.68 | -0.001 (-0.39%) | 137,400 |
3 Jan 2024 | USD | 0.256 | 0.26 | 0.25 | 0.257 | 7.71 | +0.002 (+0.78%) | 90,600 |
2 Jan 2024 | USD | 0.262 | 0.265 | 0.25 | 0.255 | 7.65 | 0.0 (0.0%) | 45,100 |
29 Dec 2023 | USD | 0.257 | 0.27 | 0.234 | 0.255 | 7.65 | -0.001 (-0.39%) | 262,200 |
28 Dec 2023 | USD | 0.25 | 0.27 | 0.25 | 0.256 | 7.68 | +0.004 (+1.59%) | 171,400 |
27 Dec 2023 | USD | 0.251 | 0.258 | 0.248 | 0.252 | 7.56 | -0.002 (-0.79%) | 105,600 |
26 Dec 2023 | USD | 0.246 | 0.267 | 0.24 | 0.254 | 7.62 | -0.006 (-2.31%) | 152,100 |
22 Dec 2023 | USD | 0.265 | 0.289 | 0.25 | 0.26 | 7.8 | -0.008 (-2.99%) | 202,700 |
21 Dec 2023 | USD | 0.262 | 0.28 | 0.25 | 0.268 | 8.04 | +0.006 (+2.29%) | 168,700 |
20 Dec 2023 | USD | 0.267 | 0.29 | 0.257 | 0.262 | 7.86 | -0.006 (-2.24%) | 203,400 |
19 Dec 2023 | USD | 0.29 | 0.29 | 0.26 | 0.268 | 8.04 | +0.016 (+6.35%) | 176,200 |
18 Dec 2023 | USD | 0.257 | 0.26 | 0.24 | 0.252 | 7.56 | +0.005 (+2.02%) | 224,600 |
15 Dec 2023 | USD | 0.232 | 0.249 | 0.232 | 0.247 | 7.41 | +0.002 (+0.82%) | 123,500 |
14 Dec 2023 | USD | 0.225 | 0.245 | 0.225 | 0.245 | 7.35 | +0.015 (+6.52%) | 185,400 |
13 Dec 2023 | USD | 0.225 | 0.242 | 0.225 | 0.23 | 6.9 | +0.005 (+2.22%) | 108,700 |
12 Dec 2023 | USD | 0.223 | 0.245 | 0.222 | 0.225 | 6.75 | +0.003 (+1.35%) | 88,300 |
11 Dec 2023 | USD | 0.225 | 0.23 | 0.222 | 0.222 | 6.66 | -0.003 (-1.33%) | 91,600 |
8 Dec 2023 | USD | 0.222 | 0.245 | 0.22 | 0.225 | 6.75 | +0.003 (+1.35%) | 86,300 |
7 Dec 2023 | USD | 0.25 | 0.26 | 0.22 | 0.222 | 6.66 | -0.016 (-6.72%) | 218,600 |
6 Dec 2023 | USD | 0.235 | 0.241 | 0.235 | 0.238 | 7.14 | -0.004 (-1.65%) | 47,200 |
5 Dec 2023 | USD | 0.239 | 0.251 | 0.23 | 0.242 | 7.26 | +0.01 (+4.31%) | 230,300 |
4 Dec 2023 | USD | 0.215 | 0.243 | 0.215 | 0.232 | 6.96 | +0.015 (+6.91%) | 490,200 |
1 Dec 2023 | USD | 0.227 | 0.235 | 0.216 | 0.217 | 6.51 | -0.003 (-1.36%) | 54,500 |
30 Nov 2023 | USD | 0.215 | 0.243 | 0.215 | 0.22 | 6.6 | +0.005 (+2.33%) | 73,000 |
29 Nov 2023 | USD | 0.215 | 0.231 | 0.215 | 0.215 | 6.45 | 0.0 (0.0%) | 102,000 |
28 Nov 2023 | USD | 0.222 | 0.236 | 0.215 | 0.215 | 6.45 | -0.005 (-2.27%) | 161,400 |