Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.278 | 0.294 | 0.272 | 0.28 | 0.28 | +0.001 (+0.36%) | 287,500 |
4 Jan 2024 | USD | 0.28 | 0.298 | 0.278 | 0.279 | 0.279 | -0.011 (-3.79%) | 206,800 |
3 Jan 2024 | USD | 0.274 | 0.29 | 0.265 | 0.29 | 0.29 | +0.013 (+4.69%) | 270,100 |
2 Jan 2024 | USD | 0.28 | 0.297 | 0.27 | 0.277 | 0.277 | +0.002 (+0.73%) | 181,400 |
29 Dec 2023 | USD | 0.28 | 0.297 | 0.262 | 0.275 | 0.275 | -0.006 (-2.14%) | 535,200 |
28 Dec 2023 | USD | 0.286 | 0.295 | 0.281 | 0.281 | 0.281 | -0.009 (-3.10%) | 303,400 |
27 Dec 2023 | USD | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | -0.008 (-2.68%) | 377,600 |
26 Dec 2023 | USD | 0.28 | 0.299 | 0.28 | 0.298 | 0.298 | +0.003 (+1.09%) | 223,100 |
22 Dec 2023 | USD | 0.275 | 0.295 | 0.275 | 0.2948 | 0.2948 | +0.008 (+2.72%) | 154,976 |
21 Dec 2023 | USD | 0.285 | 0.295 | 0.28 | 0.287 | 0.287 | +0.002 (+0.70%) | 111,400 |
20 Dec 2023 | USD | 0.281 | 0.299 | 0.28 | 0.285 | 0.285 | +0.004 (+1.42%) | 243,700 |
19 Dec 2023 | USD | 0.281 | 0.293 | 0.262 | 0.281 | 0.281 | -0.019 (-6.33%) | 329,200 |
18 Dec 2023 | USD | 0.29 | 0.303 | 0.285 | 0.3 | 0.3 | +0.003 (+1.01%) | 199,000 |
15 Dec 2023 | USD | 0.29 | 0.304 | 0.28 | 0.297 | 0.297 | +0.003 (+1.02%) | 142,600 |
14 Dec 2023 | USD | 0.281 | 0.304 | 0.281 | 0.294 | 0.294 | -0.006 (-2%) | 339,700 |
13 Dec 2023 | USD | 0.29 | 0.304 | 0.281 | 0.3 | 0.3 | +0.008 (+2.74%) | 199,100 |
12 Dec 2023 | USD | 0.305 | 0.315 | 0.292 | 0.292 | 0.292 | -0.017 (-5.50%) | 252,300 |
11 Dec 2023 | USD | 0.302 | 0.317 | 0.302 | 0.309 | 0.309 | +0.008 (+2.66%) | 173,500 |
8 Dec 2023 | USD | 0.295 | 0.302 | 0.295 | 0.301 | 0.301 | +0.006 (+2.03%) | 124,800 |
7 Dec 2023 | USD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.003 (-1.01%) | 138,600 |
6 Dec 2023 | USD | 0.294 | 0.305 | 0.294 | 0.298 | 0.298 | +0.001 (+0.34%) | 226,600 |
5 Dec 2023 | USD | 0.298 | 0.303 | 0.292 | 0.297 | 0.297 | -0.001 (-0.34%) | 184,000 |
4 Dec 2023 | USD | 0.29 | 0.31 | 0.29 | 0.298 | 0.298 | 0.0 (0.0%) | 330,300 |
1 Dec 2023 | USD | 0.291 | 0.305 | 0.29 | 0.298 | 0.298 | +0.002 (+0.68%) | 143,900 |
30 Nov 2023 | USD | 0.298 | 0.301 | 0.291 | 0.296 | 0.296 | -0.002 (-0.67%) | 129,300 |
29 Nov 2023 | USD | 0.29 | 0.304 | 0.29 | 0.298 | 0.298 | +0.007 (+2.41%) | 254,400 |
28 Nov 2023 | USD | 0.29 | 0.296 | 0.29 | 0.291 | 0.291 | -0.003 (-1.02%) | 92,200 |
27 Nov 2023 | USD | 0.304 | 0.305 | 0.29 | 0.294 | 0.294 | -0.009 (-2.97%) | 318,200 |
24 Nov 2023 | USD | 0.3 | 0.309 | 0.293 | 0.303 | 0.303 | -0.006 (-1.94%) | 123,600 |
22 Nov 2023 | USD | 0.298 | 0.31 | 0.298 | 0.309 | 0.309 | +0.011 (+3.69%) | 255,900 |