Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.56 | 0.63 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,438,100 |
9 Jan 2024 | USD | 0.52 | 0.59 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 2,385,900 |
8 Jan 2024 | USD | 0.46 | 0.52 | 0.44 | 0.51 | 0.51 | +0.06 (+13.33%) | 1,600,800 |
5 Jan 2024 | USD | 0.48 | 0.49 | 0.42 | 0.45 | 0.45 | -0.04 (-8.16%) | 1,867,300 |
4 Jan 2024 | USD | 0.54 | 0.55 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 1,886,900 |
3 Jan 2024 | USD | 0.56 | 0.6 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,036,100 |
2 Jan 2024 | USD | 0.54 | 0.59 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,385,700 |
29 Dec 2023 | USD | 0.63 | 0.64 | 0.54 | 0.54 | 0.54 | -0.06 (-10.00%) | 1,833,100 |
28 Dec 2023 | USD | 0.55 | 0.65 | 0.54 | 0.6 | 0.6 | +0.06 (+11.11%) | 3,337,100 |
27 Dec 2023 | USD | 0.48 | 0.55 | 0.47 | 0.54 | 0.54 | +0.06 (+12.50%) | 2,342,700 |
26 Dec 2023 | USD | 0.4 | 0.49 | 0.4 | 0.48 | 0.48 | +0.06 (+14.29%) | 1,535,600 |
22 Dec 2023 | USD | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 1,552,600 |
21 Dec 2023 | USD | 0.37 | 0.4 | 0.35 | 0.39 | 0.39 | +0.03 (+8.33%) | 1,268,100 |
20 Dec 2023 | USD | 0.4 | 0.42 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 1,193,200 |
19 Dec 2023 | USD | 0.39 | 0.41 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,140,400 |
18 Dec 2023 | USD | 0.42 | 0.44 | 0.37 | 0.38 | 0.38 | -0.04 (-9.52%) | 1,455,500 |
15 Dec 2023 | USD | 0.45 | 0.49 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,247,800 |
14 Dec 2023 | USD | 0.42 | 0.47 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 1,212,700 |
13 Dec 2023 | USD | 0.44 | 0.45 | 0.39 | 0.44 | 0.44 | 0.0 (0.0%) | 1,120,700 |
12 Dec 2023 | USD | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 648,600 |
11 Dec 2023 | USD | 0.47 | 0.5 | 0.43 | 0.45 | 0.45 | -0.04 (-8.16%) | 983,000 |
8 Dec 2023 | USD | 0.44 | 0.55 | 0.43 | 0.49 | 0.49 | +0.03 (+6.52%) | 1,471,900 |
7 Dec 2023 | USD | 0.45 | 0.5 | 0.41 | 0.46 | 0.46 | +0.01 (+2.22%) | 857,900 |
6 Dec 2023 | USD | 0.47 | 0.49 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 774,100 |
5 Dec 2023 | USD | 0.49 | 0.51 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 829,900 |
4 Dec 2023 | USD | 0.44 | 0.52 | 0.44 | 0.48 | 0.48 | +0.03 (+6.67%) | 1,226,700 |
1 Dec 2023 | USD | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,189,500 |
30 Nov 2023 | USD | 0.41 | 0.5 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 3,260,200 |
29 Nov 2023 | USD | 0.4 | 0.43 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,007,800 |
28 Nov 2023 | USD | 0.39 | 0.4 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 928,100 |