Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 0.62 | 0.63 | 0.53 | 0.56 | 0.56 | -0.04 (-6.67%) | 95,700 |
21 Dec 2023 | USD | 0.64 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 41,900 |
20 Dec 2023 | USD | 0.55 | 0.64 | 0.53 | 0.64 | 0.64 | +0.04 (+6.67%) | 24,100 |
19 Dec 2023 | USD | 0.62 | 0.62 | 0.53 | 0.6 | 0.6 | +0.04 (+7.14%) | 25,600 |
18 Dec 2023 | USD | 0.59 | 0.6 | 0.56 | 0.56 | 0.56 | -0.05 (-8.20%) | 7,600 |
15 Dec 2023 | USD | 0.62 | 0.69 | 0.6 | 0.61 | 0.61 | +0.03 (+5.17%) | 12,700 |
14 Dec 2023 | USD | 0.51 | 0.6 | 0.51 | 0.58 | 0.58 | +0.02 (+3.57%) | 21,900 |
13 Dec 2023 | USD | 0.51 | 0.59 | 0.51 | 0.56 | 0.56 | +0.02 (+3.70%) | 21,000 |
12 Dec 2023 | USD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 13,300 |
11 Dec 2023 | USD | 0.53 | 0.58 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 13,000 |
8 Dec 2023 | USD | 0.61 | 0.66 | 0.52 | 0.55 | 0.55 | -0.08 (-12.70%) | 42,900 |
7 Dec 2023 | USD | 0.53 | 0.7 | 0.5 | 0.63 | 0.63 | +0.13 (+26%) | 214,700 |
6 Dec 2023 | USD | 0.5 | 0.54 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 31,600 |
5 Dec 2023 | USD | 0.43 | 0.54 | 0.42 | 0.49 | 0.49 | +0.04 (+8.89%) | 96,300 |
4 Dec 2023 | USD | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 12,100 |
1 Dec 2023 | USD | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -0.06 (-12%) | 116,300 |
30 Nov 2023 | USD | 0.56 | 0.56 | 0.4 | 0.5 | 0.5 | +0.03 (+6.38%) | 55,000 |
29 Nov 2023 | USD | 0.51 | 0.51 | 0.4 | 0.47 | 0.47 | +0.03 (+6.82%) | 51,500 |
28 Nov 2023 | USD | 0.44 | 0.53 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 10,600 |
27 Nov 2023 | USD | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 23,100 |
24 Nov 2023 | USD | 0.5 | 0.52 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 16,200 |
22 Nov 2023 | USD | 0.52 | 0.54 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 31,900 |
21 Nov 2023 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 16,300 |
20 Nov 2023 | USD | 0.57 | 0.57 | 0.49 | 0.52 | 0.52 | -0.03 (-5.45%) | 31,300 |
17 Nov 2023 | USD | 0.44 | 0.59 | 0.44 | 0.55 | 0.55 | +0.1 (+22.22%) | 47,700 |
16 Nov 2023 | USD | 0.3 | 0.5 | 0.3 | 0.45 | 0.45 | +0.08 (+21.62%) | 229,900 |
15 Nov 2023 | USD | 0.32 | 0.4 | 0.32 | 0.37 | 0.37 | +0.05 (+15.63%) | 180,600 |
14 Nov 2023 | USD | 0.31 | 0.36 | 0.26 | 0.32 | 0.32 | +0.02 (+6.67%) | 220,400 |
13 Nov 2023 | USD | 0.31 | 0.39 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 108,700 |
10 Nov 2023 | USD | 0.38 | 0.44 | 0.32 | 0.33 | 0.33 | -0.05 (-13.16%) | 43,500 |