Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 47,700 |
9 Jan 2024 | USD | 0.406 | 0.452 | 0.383 | 0.45 | 0.45 | +0.05 (+12.50%) | 77,500 |
8 Jan 2024 | USD | 0.417 | 0.419 | 0.387 | 0.4 | 0.4 | -0.017 (-4.08%) | 76,100 |
5 Jan 2024 | USD | 0.49 | 0.5 | 0.4 | 0.417 | 0.417 | -0.082 (-16.43%) | 239,200 |
4 Jan 2024 | USD | 0.49 | 0.515 | 0.49 | 0.499 | 0.499 | -0.001 (-0.20%) | 17,500 |
3 Jan 2024 | USD | 0.47 | 0.518 | 0.46 | 0.5 | 0.5 | -0.014 (-2.72%) | 34,400 |
2 Jan 2024 | USD | 0.465 | 0.515 | 0.456 | 0.514 | 0.514 | +0.063 (+13.97%) | 36,000 |
29 Dec 2023 | USD | 0.52 | 0.56 | 0.442 | 0.451 | 0.451 | -0.046 (-9.26%) | 144,300 |
28 Dec 2023 | USD | 0.514 | 0.53 | 0.45 | 0.497 | 0.497 | -0.033 (-6.23%) | 128,800 |
27 Dec 2023 | USD | 0.55 | 0.578 | 0.51 | 0.53 | 0.53 | +0.006 (+1.15%) | 124,300 |
26 Dec 2023 | USD | 0.511 | 0.55 | 0.51 | 0.524 | 0.524 | +0.008 (+1.55%) | 433,500 |
22 Dec 2023 | USD | 0.485 | 0.519 | 0.44 | 0.516 | 0.516 | +0.049 (+10.49%) | 99,400 |
21 Dec 2023 | USD | 0.47 | 0.47 | 0.431 | 0.467 | 0.467 | +0.007 (+1.52%) | 58,800 |
20 Dec 2023 | USD | 0.47 | 0.47 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 51,600 |
19 Dec 2023 | USD | 0.483 | 0.483 | 0.4 | 0.45 | 0.45 | -0.017 (-3.64%) | 127,000 |
18 Dec 2023 | USD | 0.506 | 0.52 | 0.2 | 0.467 | 0.467 | -0.033 (-6.60%) | 97,600 |
15 Dec 2023 | USD | 0.54 | 0.57 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 84,600 |
14 Dec 2023 | USD | 0.525 | 0.55 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 58,500 |
13 Dec 2023 | USD | 0.54 | 0.54 | 0.45 | 0.53 | 0.53 | +0.015 (+2.91%) | 73,300 |
12 Dec 2023 | USD | 0.57 | 0.599 | 0.5 | 0.515 | 0.515 | -0.036 (-6.53%) | 25,500 |
11 Dec 2023 | USD | 0.581 | 0.639 | 0.54 | 0.551 | 0.551 | -0.01 (-1.78%) | 30,700 |
8 Dec 2023 | USD | 0.627 | 0.627 | 0.522 | 0.561 | 0.561 | -0.054 (-8.78%) | 46,400 |
7 Dec 2023 | USD | 0.603 | 0.658 | 0.6 | 0.615 | 0.615 | -0.005 (-0.81%) | 20,000 |
6 Dec 2023 | USD | 0.62 | 0.676 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 52,100 |
5 Dec 2023 | USD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 29,500 |
4 Dec 2023 | USD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 42,700 |
1 Dec 2023 | USD | 0.71 | 0.74 | 0.63 | 0.68 | 0.68 | -0.05 (-6.85%) | 118,600 |
30 Nov 2023 | USD | 0.78 | 0.785 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 74,400 |
29 Nov 2023 | USD | 0.72 | 0.79 | 0.71 | 0.75 | 0.75 | +0.041 (+5.78%) | 81,100 |
28 Nov 2023 | USD | 0.67 | 0.76 | 0.644 | 0.709 | 0.709 | +0.075 (+11.83%) | 134,600 |