Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 0.5 | 0.53 | 0.473 | 0.52 | 0.52 | 0.0 (0.0%) | 134,500 |
10 Jan 2024 | USD | 0.52 | 0.547 | 0.501 | 0.52 | 0.52 | -0.03 (-5.45%) | 122,500 |
9 Jan 2024 | USD | 0.562 | 0.572 | 0.536 | 0.55 | 0.55 | 0.0 (0.0%) | 38,100 |
8 Jan 2024 | USD | 0.56 | 0.6 | 0.536 | 0.55 | 0.55 | -0.045 (-7.56%) | 93,700 |
5 Jan 2024 | USD | 0.58 | 0.602 | 0.58 | 0.595 | 0.595 | -0.006 (-1.00%) | 64,800 |
4 Jan 2024 | USD | 0.629 | 0.629 | 0.585 | 0.601 | 0.601 | -0.049 (-7.54%) | 96,400 |
3 Jan 2024 | USD | 0.526 | 0.65 | 0.5 | 0.65 | 0.65 | +0.12 (+22.64%) | 405,200 |
2 Jan 2024 | USD | 0.55 | 0.557 | 0.48 | 0.53 | 0.53 | -0.035 (-6.19%) | 159,100 |
29 Dec 2023 | USD | 0.619 | 0.643 | 0.53 | 0.565 | 0.565 | +0.006 (+1.07%) | 936,300 |
28 Dec 2023 | USD | 0.526 | 0.6 | 0.526 | 0.559 | 0.559 | +0.039 (+7.50%) | 110,100 |
27 Dec 2023 | USD | 0.525 | 0.554 | 0.509 | 0.52 | 0.52 | -0.005 (-0.95%) | 134,000 |
26 Dec 2023 | USD | 0.52 | 0.54 | 0.5 | 0.525 | 0.525 | -0.019 (-3.49%) | 68,300 |
22 Dec 2023 | USD | 0.48 | 0.584 | 0.44 | 0.544 | 0.544 | +0.044 (+8.80%) | 248,400 |
21 Dec 2023 | USD | 0.521 | 0.565 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 217,200 |
20 Dec 2023 | USD | 0.62 | 0.7 | 0.51 | 0.51 | 0.51 | -0.197 (-27.86%) | 1,635,300 |
19 Dec 2023 | USD | 0.498 | 0.726 | 0.484 | 0.707 | 0.707 | +0.237 (+50.43%) | 3,799,800 |
18 Dec 2023 | USD | 0.5 | 0.512 | 0.455 | 0.47 | 0.47 | +0.002 (+0.43%) | 149,400 |
15 Dec 2023 | USD | 0.468 | 0.492 | 0.466 | 0.468 | 0.468 | +0.004 (+0.86%) | 96,100 |
14 Dec 2023 | USD | 0.403 | 0.48 | 0.39 | 0.464 | 0.464 | +0.081 (+21.15%) | 168,700 |
13 Dec 2023 | USD | 0.39 | 0.41 | 0.35 | 0.383 | 0.383 | +0.01 (+2.68%) | 117,500 |
12 Dec 2023 | USD | 0.411 | 0.411 | 0.373 | 0.373 | 0.373 | -0.038 (-9.25%) | 49,600 |
11 Dec 2023 | USD | 0.436 | 0.436 | 0.4 | 0.411 | 0.411 | -0.029 (-6.59%) | 67,600 |
8 Dec 2023 | USD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.003 (-0.68%) | 56,500 |
7 Dec 2023 | USD | 0.453 | 0.47 | 0.436 | 0.443 | 0.443 | -0.017 (-3.70%) | 68,800 |
6 Dec 2023 | USD | 0.475 | 0.495 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 81,300 |
5 Dec 2023 | USD | 0.48 | 0.496 | 0.43 | 0.46 | 0.46 | -0.017 (-3.56%) | 122,600 |
4 Dec 2023 | USD | 0.486 | 0.5 | 0.47 | 0.477 | 0.477 | -0.019 (-3.83%) | 85,600 |
1 Dec 2023 | USD | 0.514 | 0.515 | 0.486 | 0.496 | 0.496 | -0.029 (-5.52%) | 86,800 |
30 Nov 2023 | USD | 0.58 | 0.6 | 0.49 | 0.525 | 0.525 | -0.025 (-4.55%) | 195,600 |
29 Nov 2023 | USD | 0.5 | 0.58 | 0.5 | 0.55 | 0.55 | +0.026 (+4.96%) | 207,400 |