Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 0.563 | 0.59 | 0.49 | 0.52 | 0.52 | -0.06 (-10.34%) | 507,600 |
18 Dec 2023 | USD | 0.6 | 0.663 | 0.554 | 0.58 | 0.58 | -0.041 (-6.60%) | 283,200 |
15 Dec 2023 | USD | 0.56 | 0.667 | 0.56 | 0.621 | 0.621 | +0.033 (+5.61%) | 459,300 |
14 Dec 2023 | USD | 0.56 | 0.599 | 0.54 | 0.588 | 0.588 | +0.038 (+6.91%) | 222,800 |
13 Dec 2023 | USD | 0.544 | 0.57 | 0.539 | 0.55 | 0.55 | -0.015 (-2.65%) | 230,700 |
12 Dec 2023 | USD | 0.55 | 0.572 | 0.55 | 0.565 | 0.565 | +0.001 (+0.18%) | 106,700 |
11 Dec 2023 | USD | 0.573 | 0.58 | 0.547 | 0.564 | 0.564 | -0.008 (-1.40%) | 137,900 |
8 Dec 2023 | USD | 0.588 | 0.588 | 0.56 | 0.572 | 0.572 | -0.017 (-2.89%) | 68,600 |
7 Dec 2023 | USD | 0.541 | 0.595 | 0.541 | 0.589 | 0.589 | +0.031 (+5.56%) | 142,900 |
6 Dec 2023 | USD | 0.558 | 0.65 | 0.55 | 0.558 | 0.558 | -0.002 (-0.36%) | 386,600 |
5 Dec 2023 | USD | 0.827 | 0.85 | 0.556 | 0.56 | 0.56 | -0.33 (-37.08%) | 1,101,300 |
4 Dec 2023 | USD | 0.74 | 1 | 0.71 | 0.89 | 0.89 | +0.222 (+33.23%) | 2,460,100 |
1 Dec 2023 | USD | 0.641 | 0.71 | 0.62 | 0.668 | 0.668 | +0.083 (+14.19%) | 417,300 |
30 Nov 2023 | USD | 0.55 | 0.615 | 0.531 | 0.585 | 0.585 | +0.034 (+6.17%) | 156,200 |
29 Nov 2023 | USD | 0.522 | 0.561 | 0.522 | 0.551 | 0.551 | +0.048 (+9.54%) | 158,900 |
28 Nov 2023 | USD | 0.505 | 0.544 | 0.499 | 0.503 | 0.503 | -0.006 (-1.18%) | 114,300 |
27 Nov 2023 | USD | 0.55 | 0.56 | 0.49 | 0.509 | 0.509 | -0.031 (-5.74%) | 111,500 |
24 Nov 2023 | USD | 0.55 | 0.55 | 0.523 | 0.54 | 0.54 | +0.017 (+3.25%) | 36,600 |
22 Nov 2023 | USD | 0.52 | 0.53 | 0.48 | 0.523 | 0.523 | +0.028 (+5.66%) | 92,700 |
21 Nov 2023 | USD | 0.54 | 0.54 | 0.49 | 0.495 | 0.495 | -0.044 (-8.16%) | 164,200 |
20 Nov 2023 | USD | 0.52 | 0.555 | 0.5 | 0.539 | 0.539 | +0.019 (+3.65%) | 123,600 |
17 Nov 2023 | USD | 0.481 | 0.549 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 150,600 |
16 Nov 2023 | USD | 0.462 | 0.48 | 0.46 | 0.47 | 0.47 | +0.003 (+0.64%) | 85,800 |
15 Nov 2023 | USD | 0.47 | 0.51 | 0.442 | 0.467 | 0.467 | +0.027 (+6.14%) | 261,000 |
14 Nov 2023 | USD | 0.424 | 0.46 | 0.422 | 0.44 | 0.44 | +0.031 (+7.58%) | 209,600 |
13 Nov 2023 | USD | 0.488 | 0.49 | 0.391 | 0.409 | 0.409 | -0.056 (-12.04%) | 614,600 |
10 Nov 2023 | USD | 0.5 | 0.502 | 0.46 | 0.465 | 0.465 | +0.004 (+0.87%) | 55,700 |
9 Nov 2023 | USD | 0.51 | 0.53 | 0.455 | 0.461 | 0.461 | -0.057 (-11.00%) | 123,400 |
8 Nov 2023 | USD | 0.51 | 0.53 | 0.5 | 0.518 | 0.518 | +0.022 (+4.44%) | 71,700 |
7 Nov 2023 | USD | 0.48 | 0.53 | 0.48 | 0.496 | 0.496 | +0.018 (+3.77%) | 192,900 |