Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 0.268 | 0.29 | 0.25 | 0.285 | 2.85 | +0.017 (+6.34%) | 281,000 |
11 Dec 2023 | USD | 0.32 | 0.346 | 0.265 | 0.268 | 2.68 | -0.036 (-11.84%) | 272,900 |
8 Dec 2023 | USD | 0.31 | 0.339 | 0.301 | 0.304 | 3.04 | -0.026 (-7.88%) | 150,400 |
7 Dec 2023 | USD | 0.359 | 0.37 | 0.305 | 0.33 | 3.3 | -0.04 (-10.81%) | 464,900 |
6 Dec 2023 | USD | 0.32 | 0.379 | 0.289 | 0.37 | 3.7 | +0.065 (+21.31%) | 1,566,600 |
5 Dec 2023 | USD | 0.27 | 0.38 | 0.261 | 0.305 | 3.05 | -0.037 (-10.82%) | 3,771,500 |
4 Dec 2023 | USD | 0.363 | 0.41 | 0.26 | 0.342 | 3.42 | +0.132 (+62.86%) | 43,443,200 |
1 Dec 2023 | USD | 0.193 | 0.25 | 0.193 | 0.21 | 2.1 | +0.012 (+6.06%) | 3,609,600 |
30 Nov 2023 | USD | 0.2 | 0.215 | 0.184 | 0.198 | 1.98 | -0.007 (-3.41%) | 217,600 |
29 Nov 2023 | USD | 0.226 | 0.23 | 0.205 | 0.205 | 2.05 | -0.025 (-10.87%) | 217,100 |
28 Nov 2023 | USD | 0.221 | 0.248 | 0.218 | 0.23 | 2.3 | 0.0 (0.0%) | 133,700 |
27 Nov 2023 | USD | 0.24 | 0.24 | 0.225 | 0.23 | 2.3 | -0.004 (-1.71%) | 38,500 |
24 Nov 2023 | USD | 0.212 | 0.234 | 0.212 | 0.234 | 2.34 | +0.014 (+6.36%) | 15,000 |
22 Nov 2023 | USD | 0.225 | 0.235 | 0.211 | 0.22 | 2.2 | +0.01 (+4.76%) | 25,800 |
21 Nov 2023 | USD | 0.223 | 0.223 | 0.198 | 0.21 | 2.1 | -0.02 (-8.70%) | 70,900 |
20 Nov 2023 | USD | 0.223 | 0.238 | 0.223 | 0.23 | 2.3 | +0.001 (+0.44%) | 36,000 |
17 Nov 2023 | USD | 0.231 | 0.24 | 0.202 | 0.229 | 2.29 | +0.009 (+4.09%) | 63,500 |
16 Nov 2023 | USD | 0.235 | 0.235 | 0.175 | 0.22 | 2.2 | +0.002 (+0.92%) | 51,100 |
15 Nov 2023 | USD | 0.222 | 0.236 | 0.21 | 0.218 | 2.18 | -0.011 (-4.80%) | 86,000 |
14 Nov 2023 | USD | 0.202 | 0.229 | 0.191 | 0.229 | 2.29 | +0.007 (+3.15%) | 324,800 |
13 Nov 2023 | USD | 0.201 | 0.239 | 0.201 | 0.222 | 2.22 | +0.006 (+2.78%) | 146,200 |
10 Nov 2023 | USD | 0.273 | 0.273 | 0.2 | 0.216 | 2.16 | -0.039 (-15.29%) | 465,300 |
9 Nov 2023 | USD | 0.267 | 0.273 | 0.255 | 0.255 | 2.55 | -0.001 (-0.39%) | 108,000 |
8 Nov 2023 | USD | 0.271 | 0.28 | 0.25 | 0.256 | 2.56 | -0.006 (-2.29%) | 239,700 |
7 Nov 2023 | USD | 0.262 | 0.272 | 0.231 | 0.262 | 2.62 | +0.013 (+5.22%) | 493,000 |
6 Nov 2023 | USD | 0.272 | 0.273 | 0.233 | 0.249 | 2.49 | -0.009 (-3.49%) | 1,363,000 |
3 Nov 2023 | USD | 0.28 | 0.28 | 0.234 | 0.258 | 2.58 | -0.022 (-7.86%) | 308,400 |
2 Nov 2023 | USD | 0.29 | 0.29 | 0.26 | 0.28 | 2.8 | 0.0 (0.0%) | 85,600 |
1 Nov 2023 | USD | 0.3 | 0.3 | 0.251 | 0.28 | 2.8 | -0.01 (-3.45%) | 141,100 |
31 Oct 2023 | USD | 0.288 | 0.31 | 0.276 | 0.29 | 2.9 | +0.002 (+0.69%) | 76,400 |