Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 0.68 | 0.69 | 0.64 | 0.68 | 0.68 | +0.01 (+1.49%) | 77,654,500 |
14 Dec 2023 | USD | 0.64 | 0.7 | 0.63 | 0.67 | 0.67 | +0.02 (+3.08%) | 35,109,800 |
13 Dec 2023 | USD | 0.61 | 0.67 | 0.56 | 0.65 | 0.65 | +0.05 (+8.33%) | 46,951,400 |
12 Dec 2023 | USD | 0.62 | 0.62 | 0.54 | 0.6 | 0.6 | 0.0 (0.0%) | 44,564,200 |
11 Dec 2023 | USD | 0.79 | 0.83 | 0.57 | 0.6 | 0.6 | -0.15 (-20%) | 83,630,600 |
8 Dec 2023 | USD | 0.65 | 0.76 | 0.63 | 0.75 | 0.75 | +0.09 (+13.64%) | 50,642,800 |
7 Dec 2023 | USD | 0.56 | 0.68 | 0.54 | 0.66 | 0.66 | +0.09 (+15.79%) | 43,022,800 |
6 Dec 2023 | USD | 0.61 | 0.62 | 0.57 | 0.57 | 0.57 | -0.04 (-6.56%) | 41,527,500 |
5 Dec 2023 | USD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 23,472,600 |
4 Dec 2023 | USD | 0.66 | 0.66 | 0.58 | 0.63 | 0.63 | -0.02 (-3.08%) | 50,995,900 |
1 Dec 2023 | USD | 0.61 | 0.66 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 42,124,000 |
30 Nov 2023 | USD | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | +0.04 (+7.02%) | 24,731,300 |
29 Nov 2023 | USD | 0.52 | 0.58 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 32,186,400 |
28 Nov 2023 | USD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 31,064,400 |
27 Nov 2023 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 38,266,800 |
24 Nov 2023 | USD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 29,774,300 |
22 Nov 2023 | USD | 0.52 | 0.53 | 0.48 | 0.52 | 0.52 | +0.01 (+1.96%) | 43,700,900 |
21 Nov 2023 | USD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 48,113,700 |
20 Nov 2023 | USD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 59,672,100 |
17 Nov 2023 | USD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 33,650,700 |
16 Nov 2023 | USD | 0.59 | 0.6 | 0.53 | 0.55 | 0.55 | -0.05 (-8.33%) | 38,855,400 |
15 Nov 2023 | USD | 0.59 | 0.65 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 42,379,700 |
14 Nov 2023 | USD | 0.56 | 0.61 | 0.55 | 0.6 | 0.6 | +0.04 (+7.14%) | 39,984,400 |
13 Nov 2023 | USD | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 34,938,600 |
10 Nov 2023 | USD | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 29,060,000 |
9 Nov 2023 | USD | 0.56 | 0.61 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 22,386,700 |
8 Nov 2023 | USD | 0.59 | 0.6 | 0.55 | 0.55 | 0.55 | -0.07 (-11.29%) | 31,927,100 |
7 Nov 2023 | USD | 0.52 | 0.64 | 0.5 | 0.62 | 0.62 | +0.11 (+21.57%) | 65,686,500 |
6 Nov 2023 | USD | 0.6 | 0.61 | 0.5 | 0.51 | 0.51 | -0.1 (-16.39%) | 50,904,100 |
3 Nov 2023 | USD | 0.76 | 0.77 | 0.49 | 0.61 | 0.61 | -0.14 (-18.67%) | 78,967,600 |