Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 0.5496 | 0.5743 | 0.5331 | 0.5663 | 0.5663 | +0.025 (+4.66%) | 1,371,491 |
26 Jan 2024 | USD | 0.58 | 0.58 | 0.541 | 0.5411 | 0.5411 | -0.034 (-5.91%) | 1,333,216 |
25 Jan 2024 | USD | 0.5503 | 0.5827 | 0.548 | 0.5751 | 0.5751 | +0.029 (+5.33%) | 1,917,617 |
24 Jan 2024 | USD | 0.56 | 0.573 | 0.546 | 0.546 | 0.546 | +0.012 (+2.25%) | 2,888,300 |
23 Jan 2024 | USD | 0.533 | 0.551 | 0.52 | 0.534 | 0.534 | 0.0 (0.0%) | 1,343,300 |
22 Jan 2024 | USD | 0.52 | 0.555 | 0.517 | 0.534 | 0.534 | +0.022 (+4.30%) | 1,742,200 |
19 Jan 2024 | USD | 0.51 | 0.522 | 0.491 | 0.512 | 0.512 | -0.005 (-0.97%) | 1,689,400 |
18 Jan 2024 | USD | 0.524 | 0.528 | 0.5 | 0.517 | 0.517 | -0.003 (-0.58%) | 1,672,700 |
17 Jan 2024 | USD | 0.55 | 0.557 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,806,700 |
16 Jan 2024 | USD | 0.595 | 0.598 | 0.541 | 0.56 | 0.56 | -0.039 (-6.51%) | 2,638,600 |
12 Jan 2024 | USD | 0.614 | 0.63 | 0.582 | 0.599 | 0.599 | -0.016 (-2.60%) | 1,871,000 |
11 Jan 2024 | USD | 0.58 | 0.625 | 0.562 | 0.615 | 0.615 | +0.03 (+5.13%) | 2,567,700 |
10 Jan 2024 | USD | 0.653 | 0.655 | 0.57 | 0.585 | 0.585 | -0.063 (-9.72%) | 3,345,100 |
9 Jan 2024 | USD | 0.661 | 0.661 | 0.615 | 0.648 | 0.648 | -0.002 (-0.31%) | 2,286,700 |
8 Jan 2024 | USD | 0.678 | 0.678 | 0.64 | 0.65 | 0.65 | -0.019 (-2.84%) | 2,553,200 |
5 Jan 2024 | USD | 0.675 | 0.675 | 0.64 | 0.669 | 0.669 | +0.016 (+2.45%) | 2,714,200 |
4 Jan 2024 | USD | 0.65 | 0.67 | 0.62 | 0.653 | 0.653 | 0.0 (0.0%) | 3,161,100 |
3 Jan 2024 | USD | 0.716 | 0.72 | 0.56 | 0.653 | 0.653 | -0.005 (-0.76%) | 13,525,300 |
2 Jan 2024 | USD | 0.586 | 0.679 | 0.58 | 0.658 | 0.658 | +0.083 (+14.43%) | 14,244,200 |
29 Dec 2023 | USD | 0.595 | 0.6 | 0.561 | 0.575 | 0.575 | +0.01 (+1.77%) | 5,881,100 |
28 Dec 2023 | USD | 0.56 | 0.571 | 0.554 | 0.565 | 0.565 | +0.025 (+4.63%) | 6,194,000 |
27 Dec 2023 | USD | 0.54 | 0.57 | 0.52 | 0.54 | 0.54 | +0.021 (+4.05%) | 9,482,300 |
26 Dec 2023 | USD | 0.458 | 0.55 | 0.458 | 0.519 | 0.519 | +0.069 (+15.33%) | 14,797,000 |
22 Dec 2023 | USD | 0.4 | 0.456 | 0.393 | 0.45 | 0.45 | +0.044 (+10.84%) | 5,800,800 |
21 Dec 2023 | USD | 0.38 | 0.407 | 0.37 | 0.406 | 0.406 | +0.026 (+6.84%) | 7,681,600 |
20 Dec 2023 | USD | 0.394 | 0.394 | 0.375 | 0.38 | 0.38 | -0.014 (-3.55%) | 1,416,800 |
19 Dec 2023 | USD | 0.39 | 0.398 | 0.375 | 0.394 | 0.394 | +0.022 (+5.91%) | 4,166,700 |
18 Dec 2023 | USD | 0.373 | 0.38 | 0.37 | 0.372 | 0.372 | -0.006 (-1.59%) | 1,113,600 |
15 Dec 2023 | USD | 0.373 | 0.378 | 0.372 | 0.378 | 0.378 | +0.004 (+1.07%) | 1,956,600 |
14 Dec 2023 | USD | 0.375 | 0.375 | 0.37 | 0.374 | 0.374 | +0.006 (+1.63%) | 1,629,600 |