Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 761,600 |
2 Jan 2024 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 833,100 |
29 Dec 2023 | USD | 0.57 | 0.58 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 796,900 |
28 Dec 2023 | USD | 0.61 | 0.62 | 0.52 | 0.56 | 0.56 | -0.04 (-6.67%) | 1,080,700 |
27 Dec 2023 | USD | 0.62 | 0.63 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 639,500 |
26 Dec 2023 | USD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.07 (+12.96%) | 1,400,800 |
22 Dec 2023 | USD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.05 (+10.20%) | 916,100 |
21 Dec 2023 | USD | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | +0.05 (+11.36%) | 452,600 |
20 Dec 2023 | USD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 185,800 |
19 Dec 2023 | USD | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 475,900 |
18 Dec 2023 | USD | 0.45 | 0.49 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 579,300 |
15 Dec 2023 | USD | 0.44 | 0.47 | 0.4 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,140,100 |
14 Dec 2023 | USD | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 498,200 |
13 Dec 2023 | USD | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 316,700 |
12 Dec 2023 | USD | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 353,500 |
11 Dec 2023 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 171,600 |
8 Dec 2023 | USD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 234,800 |
7 Dec 2023 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 373,900 |
6 Dec 2023 | USD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 386,300 |
5 Dec 2023 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 143,500 |
4 Dec 2023 | USD | 0.44 | 0.49 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 444,200 |
1 Dec 2023 | USD | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 699,600 |
30 Nov 2023 | USD | 0.54 | 0.54 | 0.46 | 0.47 | 0.47 | -0.04 (-7.84%) | 850,100 |
29 Nov 2023 | USD | 0.53 | 0.56 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 800,900 |
28 Nov 2023 | USD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 291,400 |
27 Nov 2023 | USD | 0.5 | 0.55 | 0.49 | 0.53 | 0.53 | +0.005 (+0.95%) | 526,100 |
24 Nov 2023 | USD | 0.504 | 0.54 | 0.5 | 0.525 | 0.525 | +0.035 (+7.14%) | 345,282 |
22 Nov 2023 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 163,700 |
21 Nov 2023 | USD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 316,600 |
20 Nov 2023 | USD | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 311,200 |