Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 38,400 |
2 Jan 2024 | USD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 70,900 |
29 Dec 2023 | USD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 115,400 |
28 Dec 2023 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 34,600 |
27 Dec 2023 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,300 |
26 Dec 2023 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
22 Dec 2023 | USD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 195,200 |
21 Dec 2023 | USD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 194,500 |
20 Dec 2023 | USD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 377,900 |
19 Dec 2023 | USD | 0.67 | 0.67 | 0.55 | 0.56 | 0.56 | -0.16 (-22.22%) | 896,000 |
18 Dec 2023 | USD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 9,500 |
15 Dec 2023 | USD | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.05 (+7.46%) | 102,700 |
14 Dec 2023 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 4 |
13 Dec 2023 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.01 (+1.52%) | 10,500 |
12 Dec 2023 | USD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 11,200 |
11 Dec 2023 | USD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 112,600 |
8 Dec 2023 | USD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.13 (-15.66%) | 15,400 |
7 Dec 2023 | USD | 0.61 | 0.83 | 0.61 | 0.83 | 0.83 | +0.22 (+36.07%) | 749,700 |
6 Dec 2023 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 31,600 |
5 Dec 2023 | USD | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 61,000 |
4 Dec 2023 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.02 (+3.23%) | 8,400 |
1 Dec 2023 | USD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 132,800 |
30 Nov 2023 | USD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 22,800 |
29 Nov 2023 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 85,500 |
28 Nov 2023 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 10,900 |
27 Nov 2023 | USD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 77,900 |
24 Nov 2023 | USD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 216,000 |
22 Nov 2023 | USD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,800 |
21 Nov 2023 | USD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 6,800 |
20 Nov 2023 | USD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 45,300 |