Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.4 | 0.42 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,259,900 |
12 Jan 2024 | USD | 0.47 | 0.47 | 0.38 | 0.4 | 0.4 | -0.04 (-9.09%) | 1,354,300 |
11 Jan 2024 | USD | 0.52 | 0.52 | 0.43 | 0.44 | 0.44 | -0.06 (-12%) | 1,869,500 |
10 Jan 2024 | USD | 0.54 | 0.56 | 0.49 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,323,100 |
9 Jan 2024 | USD | 0.56 | 0.59 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 859,100 |
8 Jan 2024 | USD | 0.6 | 0.61 | 0.56 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,309,900 |
5 Jan 2024 | USD | 0.62 | 0.62 | 0.51 | 0.54 | 0.54 | -0.05 (-8.47%) | 1,425,300 |
4 Jan 2024 | USD | 0.6 | 0.64 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 590,800 |
3 Jan 2024 | USD | 0.74 | 0.75 | 0.56 | 0.58 | 0.58 | -0.15 (-20.55%) | 1,452,800 |
2 Jan 2024 | USD | 0.76 | 0.84 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 838,100 |
29 Dec 2023 | USD | 0.78 | 0.8 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 924,500 |
28 Dec 2023 | USD | 0.73 | 0.88 | 0.73 | 0.79 | 0.79 | +0.06 (+8.22%) | 1,622,000 |
27 Dec 2023 | USD | 0.71 | 0.75 | 0.7 | 0.73 | 0.73 | +0.05 (+7.35%) | 1,047,800 |
26 Dec 2023 | USD | 0.8 | 0.85 | 0.68 | 0.68 | 0.68 | -0.12 (-15%) | 1,300,500 |
22 Dec 2023 | USD | 0.79 | 0.94 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,475,100 |
21 Dec 2023 | USD | 0.65 | 0.8 | 0.63 | 0.79 | 0.79 | +0.13 (+19.70%) | 1,858,500 |
20 Dec 2023 | USD | 0.69 | 0.7 | 0.6 | 0.66 | 0.66 | -0.05 (-7.04%) | 1,799,700 |
19 Dec 2023 | USD | 0.53 | 0.73 | 0.53 | 0.71 | 0.71 | +0.17 (+31.48%) | 3,559,500 |
18 Dec 2023 | USD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 803,700 |
15 Dec 2023 | USD | 0.57 | 0.59 | 0.53 | 0.54 | 0.54 | -0.04 (-6.90%) | 1,733,400 |
14 Dec 2023 | USD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,842,800 |
13 Dec 2023 | USD | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,175,600 |
12 Dec 2023 | USD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 558,600 |
11 Dec 2023 | USD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 340,600 |
8 Dec 2023 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 463,600 |
7 Dec 2023 | USD | 0.59 | 0.6 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 792,900 |
6 Dec 2023 | USD | 0.55 | 0.6 | 0.53 | 0.59 | 0.59 | +0.04 (+7.27%) | 983,000 |
5 Dec 2023 | USD | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 762,800 |
4 Dec 2023 | USD | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 1,622,700 |
1 Dec 2023 | USD | 0.5 | 0.56 | 0.49 | 0.55 | 0.55 | +0.05 (+10%) | 2,431,000 |