Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 0.45 | 0.452 | 0.41 | 0.452 | 0.452 | -0.005 (-1.09%) | 52,500 |
10 Jan 2024 | USD | 0.399 | 0.473 | 0.399 | 0.457 | 0.457 | +0.022 (+5.06%) | 93,700 |
9 Jan 2024 | USD | 0.476 | 0.476 | 0.43 | 0.435 | 0.435 | -0.025 (-5.43%) | 48,700 |
8 Jan 2024 | USD | 0.433 | 0.473 | 0.405 | 0.46 | 0.46 | 0.0 (0.0%) | 95,700 |
5 Jan 2024 | USD | 0.47 | 0.485 | 0.45 | 0.46 | 0.46 | -0.018 (-3.77%) | 131,900 |
4 Jan 2024 | USD | 0.47 | 0.486 | 0.46 | 0.478 | 0.478 | +0.003 (+0.63%) | 31,000 |
3 Jan 2024 | USD | 0.438 | 0.482 | 0.438 | 0.475 | 0.475 | -0.008 (-1.66%) | 64,600 |
2 Jan 2024 | USD | 0.49 | 0.5 | 0.475 | 0.483 | 0.483 | -0.007 (-1.43%) | 54,700 |
29 Dec 2023 | USD | 0.462 | 0.5 | 0.462 | 0.49 | 0.49 | +0.056 (+12.90%) | 260,500 |
28 Dec 2023 | USD | 0.423 | 0.47 | 0.423 | 0.434 | 0.434 | -0.016 (-3.56%) | 131,700 |
27 Dec 2023 | USD | 0.42 | 0.4726 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 198,122 |
26 Dec 2023 | USD | 0.4048 | 0.4521 | 0.4047 | 0.44 | 0.44 | +0.01 (+2.33%) | 137,829 |
22 Dec 2023 | USD | 0.405 | 0.445 | 0.405 | 0.43 | 0.43 | +0.006 (+1.42%) | 85,700 |
21 Dec 2023 | USD | 0.404 | 0.439 | 0.404 | 0.424 | 0.424 | 0.0 (0.0%) | 212,600 |
20 Dec 2023 | USD | 0.431 | 0.469 | 0.424 | 0.424 | 0.424 | -0.007 (-1.62%) | 205,600 |
19 Dec 2023 | USD | 0.42 | 0.45 | 0.413 | 0.431 | 0.431 | -0.009 (-2.05%) | 168,800 |
18 Dec 2023 | USD | 0.415 | 0.444 | 0.413 | 0.44 | 0.44 | +0.015 (+3.53%) | 105,000 |
15 Dec 2023 | USD | 0.452 | 0.452 | 0.411 | 0.425 | 0.425 | -0.015 (-3.41%) | 173,900 |
14 Dec 2023 | USD | 0.406 | 0.477 | 0.406 | 0.44 | 0.44 | +0.03 (+7.32%) | 216,700 |
13 Dec 2023 | USD | 0.41 | 0.43 | 0.401 | 0.41 | 0.41 | -0.01 (-2.38%) | 199,500 |
12 Dec 2023 | USD | 0.416 | 0.445 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 104,500 |
11 Dec 2023 | USD | 0.4 | 0.434 | 0.4 | 0.425 | 0.425 | -0.015 (-3.41%) | 233,100 |
8 Dec 2023 | USD | 0.431 | 0.466 | 0.431 | 0.44 | 0.44 | -0.005 (-1.12%) | 80,800 |
7 Dec 2023 | USD | 0.45 | 0.46 | 0.431 | 0.445 | 0.445 | -0.001 (-0.22%) | 173,800 |
6 Dec 2023 | USD | 0.441 | 0.465 | 0.436 | 0.446 | 0.446 | -0.013 (-2.83%) | 89,800 |
5 Dec 2023 | USD | 0.431 | 0.463 | 0.431 | 0.459 | 0.459 | -0.011 (-2.34%) | 101,100 |
4 Dec 2023 | USD | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | +0.026 (+5.86%) | 74,200 |
1 Dec 2023 | USD | 0.44 | 0.46 | 0.43 | 0.444 | 0.444 | +0.002 (+0.45%) | 83,300 |
30 Nov 2023 | USD | 0.452 | 0.468 | 0.44 | 0.442 | 0.442 | -0.001 (-0.23%) | 66,100 |
29 Nov 2023 | USD | 0.44 | 0.46 | 0.44 | 0.443 | 0.443 | -0.009 (-1.99%) | 126,600 |