Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 48,800 |
8 Jan 2024 | USD | 0.61 | 0.65 | 0.59 | 0.65 | 0.65 | +0.05 (+8.33%) | 117,100 |
5 Jan 2024 | USD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 71,000 |
4 Jan 2024 | USD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 13,700 |
3 Jan 2024 | USD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 30,400 |
2 Jan 2024 | USD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 13,600 |
29 Dec 2023 | USD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 110,300 |
28 Dec 2023 | USD | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | +0.05 (+9.09%) | 39,600 |
27 Dec 2023 | USD | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 49,900 |
26 Dec 2023 | USD | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 59,300 |
22 Dec 2023 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 16,500 |
21 Dec 2023 | USD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 27,800 |
20 Dec 2023 | USD | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 78,400 |
19 Dec 2023 | USD | 0.54 | 0.58 | 0.52 | 0.58 | 0.58 | +0.03 (+5.45%) | 145,400 |
18 Dec 2023 | USD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 104,300 |
15 Dec 2023 | USD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 104,300 |
14 Dec 2023 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 69,200 |
13 Dec 2023 | USD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 267,300 |
12 Dec 2023 | USD | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 87,700 |
11 Dec 2023 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 22,900 |
8 Dec 2023 | USD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 95,100 |
7 Dec 2023 | USD | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 0.0 (0.0%) | 22,700 |
6 Dec 2023 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 44,200 |
5 Dec 2023 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 228,000 |
4 Dec 2023 | USD | 0.56 | 0.61 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 142,000 |
1 Dec 2023 | USD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 58,500 |
30 Nov 2023 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 36,300 |
29 Nov 2023 | USD | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 27,900 |
28 Nov 2023 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 19,100 |
27 Nov 2023 | USD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 43,400 |