Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.423 | 0.439 | 0.341 | 0.36 | 27 | -0.06 (-14.29%) | 479,000 |
9 Jan 2024 | USD | 0.5 | 0.51 | 0.417 | 0.42 | 31.5 | -0.05 (-10.64%) | 947,400 |
8 Jan 2024 | USD | 0.521 | 0.579 | 0.47 | 0.47 | 35.25 | -0.042 (-8.20%) | 751,600 |
5 Jan 2024 | USD | 0.521 | 0.54 | 0.5 | 0.512 | 38.4 | -0.009 (-1.73%) | 107,000 |
4 Jan 2024 | USD | 0.562 | 0.59 | 0.51 | 0.521 | 39.075 | -0.054 (-9.39%) | 142,800 |
3 Jan 2024 | USD | 0.62 | 0.65 | 0.558 | 0.575 | 43.125 | -0.007 (-1.20%) | 404,100 |
2 Jan 2024 | USD | 0.689 | 0.71 | 0.564 | 0.582 | 43.65 | -0.128 (-18.03%) | 317,800 |
29 Dec 2023 | USD | 0.85 | 0.873 | 0.68 | 0.71 | 53.25 | -0.17 (-19.32%) | 314,500 |
28 Dec 2023 | USD | 0.855 | 0.89 | 0.855 | 0.88 | 66 | 0.0 (0.0%) | 71,000 |
27 Dec 2023 | USD | 0.88 | 0.9 | 0.85 | 0.88 | 66 | +0.01 (+1.15%) | 108,100 |
26 Dec 2023 | USD | 0.89 | 0.91 | 0.86 | 0.87 | 65.25 | -0.05 (-5.43%) | 25,800 |
22 Dec 2023 | USD | 0.881 | 0.93 | 0.86 | 0.92 | 69 | +0.039 (+4.43%) | 69,700 |
21 Dec 2023 | USD | 0.9 | 0.93 | 0.88 | 0.881 | 66.075 | -0.029 (-3.19%) | 117,200 |
20 Dec 2023 | USD | 0.901 | 0.95 | 0.851 | 0.91 | 68.25 | +0.02 (+2.25%) | 218,700 |
19 Dec 2023 | USD | 0.94 | 0.95 | 0.88 | 0.89 | 66.75 | -0.06 (-6.32%) | 94,000 |
18 Dec 2023 | USD | 0.95 | 0.97 | 0.91 | 0.95 | 71.25 | -0.02 (-2.06%) | 143,400 |
15 Dec 2023 | USD | 1.02 | 1.02 | 0.93 | 0.97 | 72.75 | -0.01 (-1.02%) | 72,400 |
14 Dec 2023 | USD | 0.964 | 1.02 | 0.964 | 0.98 | 73.5 | 0.0 (0.0%) | 82,400 |
13 Dec 2023 | USD | 1.01 | 1.04 | 0.965 | 0.98 | 73.5 | -0.02 (-2%) | 45,900 |
12 Dec 2023 | USD | 1.01 | 1.03 | 0.985 | 1 | 75 | +0.03 (+3.09%) | 37,700 |
11 Dec 2023 | USD | 1.05 | 1.05 | 0.96 | 0.97 | 72.75 | -0.07 (-6.73%) | 170,700 |
8 Dec 2023 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 78 | -0.01 (-0.95%) | 61,900 |
7 Dec 2023 | USD | 1.04 | 1.1 | 1.03 | 1.05 | 78.75 | -0.01 (-0.94%) | 58,400 |
6 Dec 2023 | USD | 1.04 | 1.1 | 1.04 | 1.06 | 79.5 | 0.0 (0.0%) | 130,100 |
5 Dec 2023 | USD | 1.04 | 1.12 | 1.04 | 1.06 | 79.5 | -0.03 (-2.75%) | 102,000 |
4 Dec 2023 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 81.75 | +0.01 (+0.93%) | 160,600 |
1 Dec 2023 | USD | 1.11 | 1.13 | 1.04 | 1.08 | 81 | -0.06 (-5.26%) | 174,900 |
30 Nov 2023 | USD | 1.07 | 1.16 | 1.07 | 1.14 | 85.5 | +0.02 (+1.79%) | 244,200 |
29 Nov 2023 | USD | 1 | 1.27 | 0.96 | 1.12 | 84 | -0.05 (-4.27%) | 879,600 |
28 Nov 2023 | USD | 1.22 | 1.36 | 1.14 | 1.17 | 87.75 | +0.025 (+2.18%) | 8,245,300 |