Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.435 | 0.458 | 0.43 | 0.447 | 4.47 | +0.021 (+4.93%) | 260,400 |
9 Jan 2024 | USD | 0.45 | 0.45 | 0.42 | 0.426 | 4.26 | -0.01 (-2.29%) | 231,600 |
8 Jan 2024 | USD | 0.435 | 0.459 | 0.412 | 0.436 | 4.36 | +0.02 (+4.81%) | 444,500 |
5 Jan 2024 | USD | 0.457 | 0.46 | 0.41 | 0.416 | 4.16 | -0.042 (-9.17%) | 656,200 |
4 Jan 2024 | USD | 0.478 | 0.495 | 0.45 | 0.458 | 4.58 | -0.027 (-5.57%) | 539,100 |
3 Jan 2024 | USD | 0.5 | 0.503 | 0.461 | 0.485 | 4.85 | -0.014 (-2.81%) | 491,500 |
2 Jan 2024 | USD | 0.46 | 0.527 | 0.456 | 0.499 | 4.99 | +0.039 (+8.48%) | 1,760,900 |
29 Dec 2023 | USD | 0.452 | 0.468 | 0.431 | 0.46 | 4.6 | -0.004 (-0.86%) | 470,300 |
28 Dec 2023 | USD | 0.475 | 0.485 | 0.458 | 0.464 | 4.64 | -0.01 (-2.11%) | 349,000 |
27 Dec 2023 | USD | 0.47 | 0.485 | 0.441 | 0.474 | 4.74 | +0.007 (+1.50%) | 740,800 |
26 Dec 2023 | USD | 0.455 | 0.483 | 0.441 | 0.467 | 4.67 | +0.015 (+3.32%) | 1,094,900 |
22 Dec 2023 | USD | 0.416 | 0.464 | 0.416 | 0.452 | 4.52 | +0.021 (+4.87%) | 780,900 |
21 Dec 2023 | USD | 0.4 | 0.45 | 0.39 | 0.431 | 4.31 | +0.022 (+5.38%) | 896,200 |
20 Dec 2023 | USD | 0.383 | 0.43 | 0.375 | 0.409 | 4.09 | +0.019 (+4.87%) | 1,459,500 |
19 Dec 2023 | USD | 0.4 | 0.44 | 0.375 | 0.39 | 3.9 | -0.031 (-7.36%) | 2,868,600 |
18 Dec 2023 | USD | 0.439 | 0.477 | 0.37 | 0.421 | 4.21 | +0.082 (+24.19%) | 24,717,500 |
15 Dec 2023 | USD | 0.34 | 0.349 | 0.339 | 0.339 | 3.39 | +0.002 (+0.59%) | 280,700 |
14 Dec 2023 | USD | 0.316 | 0.35 | 0.316 | 0.337 | 3.37 | +0.006 (+1.81%) | 145,700 |
13 Dec 2023 | USD | 0.32 | 0.342 | 0.32 | 0.331 | 3.31 | +0.006 (+1.85%) | 149,800 |
12 Dec 2023 | USD | 0.335 | 0.344 | 0.32 | 0.325 | 3.25 | -0.005 (-1.52%) | 79,400 |
11 Dec 2023 | USD | 0.34 | 0.348 | 0.329 | 0.33 | 3.3 | -0.002 (-0.60%) | 220,700 |
8 Dec 2023 | USD | 0.339 | 0.347 | 0.323 | 0.332 | 3.32 | +0.002 (+0.61%) | 145,000 |
7 Dec 2023 | USD | 0.322 | 0.348 | 0.32 | 0.33 | 3.3 | -0.002 (-0.60%) | 342,200 |
6 Dec 2023 | USD | 0.33 | 0.35 | 0.328 | 0.332 | 3.32 | -0.008 (-2.35%) | 156,900 |
5 Dec 2023 | USD | 0.321 | 0.379 | 0.32 | 0.34 | 3.4 | -0.009 (-2.58%) | 275,000 |
4 Dec 2023 | USD | 0.374 | 0.38 | 0.334 | 0.349 | 3.49 | -0.018 (-4.90%) | 478,000 |
1 Dec 2023 | USD | 0.35 | 0.378 | 0.343 | 0.367 | 3.67 | +0.023 (+6.69%) | 319,500 |
30 Nov 2023 | USD | 0.341 | 0.36 | 0.313 | 0.344 | 3.44 | +0.004 (+1.18%) | 499,300 |
29 Nov 2023 | USD | 0.34 | 0.34 | 0.321 | 0.34 | 3.4 | +0.007 (+2.10%) | 360,700 |
28 Nov 2023 | USD | 0.322 | 0.338 | 0.318 | 0.333 | 3.33 | +0.011 (+3.42%) | 225,200 |