Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.337 | 0.34 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 532,500 |
3 Jan 2024 | USD | 0.38 | 0.38 | 0.334 | 0.345 | 0.345 | -0.032 (-8.49%) | 929,800 |
2 Jan 2024 | USD | 0.398 | 0.398 | 0.351 | 0.377 | 0.377 | +0.019 (+5.31%) | 207,100 |
29 Dec 2023 | USD | 0.369 | 0.38 | 0.349 | 0.358 | 0.358 | -0.009 (-2.45%) | 165,000 |
28 Dec 2023 | USD | 0.378 | 0.379 | 0.345 | 0.367 | 0.367 | -0.006 (-1.61%) | 387,400 |
27 Dec 2023 | USD | 0.369 | 0.399 | 0.36 | 0.373 | 0.373 | +0.003 (+0.81%) | 506,200 |
26 Dec 2023 | USD | 0.38 | 0.388 | 0.362 | 0.37 | 0.37 | -0.028 (-7.04%) | 344,600 |
22 Dec 2023 | USD | 0.4 | 0.41 | 0.327 | 0.398 | 0.398 | -0.004 (-1.00%) | 621,700 |
21 Dec 2023 | USD | 0.435 | 0.435 | 0.401 | 0.402 | 0.402 | -0.043 (-9.66%) | 694,800 |
20 Dec 2023 | USD | 0.427 | 0.48 | 0.419 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,166,100 |
19 Dec 2023 | USD | 0.418 | 0.57 | 0.4 | 0.435 | 0.435 | -0.03 (-6.45%) | 3,803,200 |
18 Dec 2023 | USD | 0.46 | 0.5 | 0.396 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,144,500 |
15 Dec 2023 | USD | 0.47 | 0.521 | 0.4 | 0.45 | 0.45 | -0.118 (-20.77%) | 1,590,100 |
14 Dec 2023 | USD | 0.523 | 0.836 | 0.48 | 0.568 | 0.568 | +0.185 (+48.30%) | 37,630,600 |
13 Dec 2023 | USD | 0.376 | 0.45 | 0.295 | 0.383 | 0.383 | -0.027 (-6.59%) | 676,900 |
12 Dec 2023 | USD | 0.612 | 0.628 | 0.386 | 0.41 | 0.41 | -0.31 (-43.06%) | 1,132,400 |
11 Dec 2023 | USD | 0.6 | 0.8 | 0.54 | 0.72 | 0.72 | +0.481 (+201.04%) | 1,906,200 |
11 Dec 2023 |
|
|||||||
8 Dec 2023 | USD | 1.0105 | 1.2555 | 0.9164 | 1.0936 | 0.2392 | -3.617 (-76.78%) | 740,664 |
7 Dec 2023 | USD | 4.8807 | 5.1267 | 4.5505 | 4.7106 | 1.0302 | -0.3 (-5.99%) | 85,496 |
6 Dec 2023 | USD | 4.5505 | 5.1907 | 4.2803 | 5.0105 | 1.0958 | -0.032 (-0.63%) | 578,358 |
5 Dec 2023 | USD | 4.7504 | 5.0604 | 4.5007 | 5.0425 | 1.1028 | +0.242 (+5.04%) | 46,634 |
4 Dec 2023 | USD | 5.2506 | 5.2506 | 4.4705 | 4.8006 | 1.0499 | -0.144 (-2.91%) | 46,634 |
1 Dec 2023 | USD | 4.5903 | 4.9506 | 4.4705 | 4.9447 | 1.0814 | +0.244 (+5.20%) | 48,920 |
30 Nov 2023 | USD | 4.9904 | 5.0005 | 4.3503 | 4.7005 | 1.028 | -0.21 (-4.27%) | 54,864 |
29 Nov 2023 | USD | 4.8683 | 4.9397 | 4.5007 | 4.9104 | 1.0739 | -0.044 (-0.89%) | 47,549 |
28 Nov 2023 | USD | 4.9707 | 5.0215 | 4.4106 | 4.9547 | 1.0836 | -0.046 (-0.92%) | 58,979 |
27 Nov 2023 | USD | 4.7805 | 5.3306 | 4.7805 | 5.0005 | 1.0936 | +0.41 (+8.94%) | 77,267 |
24 Nov 2023 | USD | 4.4006 | 4.7604 | 4.4006 | 4.5903 | 1.0039 | +0.44 (+10.60%) | 55,321 |
22 Nov 2023 | USD | 4.3105 | 4.7504 | 4.1436 | 4.1504 | 0.9077 | -0.08 (-1.89%) | 66,751 |
21 Nov 2023 | USD | 4.1006 | 4.8006 | 4.1006 | 4.2305 | 0.9252 | +0.21 (+5.22%) | 140,360 |