Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.316 | 0.325 | 0.3 | 0.301 | 0.301 | -0.019 (-5.94%) | 165,000 |
12 Jan 2024 | USD | 0.345 | 0.345 | 0.312 | 0.32 | 0.32 | -0.026 (-7.51%) | 193,100 |
11 Jan 2024 | USD | 0.32 | 0.371 | 0.32 | 0.346 | 0.346 | +0.003 (+0.87%) | 679,700 |
10 Jan 2024 | USD | 0.374 | 0.38 | 0.337 | 0.343 | 0.343 | -0.06 (-14.89%) | 3,264,400 |
9 Jan 2024 | USD | 0.424 | 0.432 | 0.4 | 0.403 | 0.403 | -0.021 (-4.95%) | 64,200 |
8 Jan 2024 | USD | 0.44 | 0.44 | 0.42 | 0.424 | 0.424 | -0.016 (-3.64%) | 48,200 |
5 Jan 2024 | USD | 0.436 | 0.448 | 0.411 | 0.44 | 0.44 | -0.01 (-2.22%) | 59,900 |
4 Jan 2024 | USD | 0.463 | 0.48 | 0.41 | 0.45 | 0.45 | -0.01 (-2.17%) | 136,600 |
3 Jan 2024 | USD | 0.49 | 0.495 | 0.414 | 0.46 | 0.46 | +0.035 (+8.24%) | 220,600 |
2 Jan 2024 | USD | 0.42 | 0.53 | 0.41 | 0.425 | 0.425 | +0.035 (+8.97%) | 202,300 |
29 Dec 2023 | USD | 0.455 | 0.465 | 0.375 | 0.39 | 0.39 | -0.06 (-13.33%) | 243,100 |
28 Dec 2023 | USD | 0.49 | 0.496 | 0.45 | 0.45 | 0.45 | -0.046 (-9.27%) | 129,400 |
27 Dec 2023 | USD | 0.6 | 0.6 | 0.496 | 0.496 | 0.496 | -0.032 (-6.06%) | 175,100 |
26 Dec 2023 | USD | 0.447 | 0.62 | 0.447 | 0.528 | 0.528 | +0.102 (+23.94%) | 673,800 |
22 Dec 2023 | USD | 0.355 | 0.461 | 0.35 | 0.426 | 0.426 | +0.082 (+23.84%) | 393,700 |
21 Dec 2023 | USD | 0.33 | 0.353 | 0.33 | 0.344 | 0.344 | +0.012 (+3.61%) | 75,900 |
20 Dec 2023 | USD | 0.33 | 0.35 | 0.33 | 0.332 | 0.332 | +0.002 (+0.61%) | 60,200 |
19 Dec 2023 | USD | 0.35 | 0.367 | 0.33 | 0.33 | 0.33 | -0.031 (-8.59%) | 111,300 |
18 Dec 2023 | USD | 0.361 | 0.39 | 0.36 | 0.361 | 0.361 | -0.004 (-1.10%) | 100,300 |
15 Dec 2023 | USD | 0.378 | 0.39 | 0.365 | 0.365 | 0.365 | -0.007 (-1.88%) | 65,000 |
14 Dec 2023 | USD | 0.363 | 0.39 | 0.36 | 0.372 | 0.372 | -0.001 (-0.27%) | 51,900 |
13 Dec 2023 | USD | 0.38 | 0.39 | 0.366 | 0.373 | 0.373 | +0.008 (+2.19%) | 52,900 |
12 Dec 2023 | USD | 0.365 | 0.4 | 0.358 | 0.365 | 0.365 | +0.025 (+7.35%) | 295,200 |
11 Dec 2023 | USD | 0.39 | 0.412 | 0.304 | 0.34 | 0.34 | -0.1 (-22.73%) | 237,100 |
8 Dec 2023 | USD | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | +0.019 (+4.51%) | 112,300 |
7 Dec 2023 | USD | 0.42 | 0.43 | 0.4 | 0.421 | 0.421 | +0.016 (+3.95%) | 96,400 |
6 Dec 2023 | USD | 0.4 | 0.43 | 0.372 | 0.405 | 0.405 | -0.007 (-1.70%) | 64,200 |
5 Dec 2023 | USD | 0.438 | 0.438 | 0.392 | 0.412 | 0.412 | +0.011 (+2.74%) | 88,500 |
4 Dec 2023 | USD | 0.44 | 0.458 | 0.397 | 0.401 | 0.401 | -0.045 (-10.09%) | 144,800 |
1 Dec 2023 | USD | 0.5 | 0.506 | 0.43 | 0.446 | 0.446 | -0.029 (-6.11%) | 103,100 |