Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 0.65 | 0.68 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 175,700 |
22 Dec 2023 | USD | 0.48 | 0.72 | 0.47 | 0.64 | 0.64 | +0.16 (+33.33%) | 990,400 |
21 Dec 2023 | USD | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 82,300 |
20 Dec 2023 | USD | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 42,400 |
19 Dec 2023 | USD | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | +0.04 (+9.52%) | 51,200 |
18 Dec 2023 | USD | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 104,100 |
15 Dec 2023 | USD | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 131,400 |
14 Dec 2023 | USD | 0.4 | 0.46 | 0.4 | 0.46 | 0.46 | +0.06 (+15%) | 221,000 |
13 Dec 2023 | USD | 0.38 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 99,800 |
12 Dec 2023 | USD | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 51,100 |
11 Dec 2023 | USD | 0.38 | 0.4 | 0.36 | 0.37 | 0.37 | -0.03 (-7.50%) | 119,100 |
8 Dec 2023 | USD | 0.45 | 0.49 | 0.37 | 0.4 | 0.4 | -0.07 (-14.89%) | 434,300 |
7 Dec 2023 | USD | 0.55 | 0.55 | 0.44 | 0.47 | 0.47 | -0.06 (-11.32%) | 397,400 |
6 Dec 2023 | USD | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -0.11 (-17.19%) | 324,300 |
5 Dec 2023 | USD | 0.73 | 0.73 | 0.61 | 0.64 | 0.64 | -0.08 (-11.11%) | 248,400 |
4 Dec 2023 | USD | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 133,300 |
1 Dec 2023 | USD | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -0.1 (-12.35%) | 239,000 |
30 Nov 2023 | USD | 0.71 | 0.83 | 0.69 | 0.81 | 0.81 | +0.13 (+19.12%) | 1,488,100 |
29 Nov 2023 | USD | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 111,400 |
28 Nov 2023 | USD | 0.7 | 0.74 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 118,400 |
27 Nov 2023 | USD | 0.69 | 0.7 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 138,300 |
24 Nov 2023 | USD | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 42,100 |
22 Nov 2023 | USD | 0.76 | 0.78 | 0.67 | 0.71 | 0.71 | -0.06 (-7.79%) | 211,700 |
21 Nov 2023 | USD | 0.75 | 0.82 | 0.73 | 0.77 | 0.77 | -0.08 (-9.41%) | 527,200 |
20 Nov 2023 | USD | 0.9 | 0.93 | 0.74 | 0.85 | 0.85 | +0.17 (+25.00%) | 12,061,900 |
17 Nov 2023 | USD | 0.69 | 0.69 | 0.63 | 0.68 | 0.68 | +0.01 (+1.49%) | 23,700 |
16 Nov 2023 | USD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 7,700 |
15 Nov 2023 | USD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 32,100 |
14 Nov 2023 | USD | 0.7 | 0.7 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 32,500 |
13 Nov 2023 | USD | 0.7 | 0.7 | 0.62 | 0.67 | 0.67 | 0.0 (0.0%) | 22,800 |