Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 54,200 |
9 Jan 2024 | USD | 0.461 | 0.5 | 0.456 | 0.5 | 0.5 | +0.012 (+2.46%) | 38,900 |
8 Jan 2024 | USD | 0.476 | 0.488 | 0.476 | 0.488 | 0.488 | +0.002 (+0.41%) | 5,200 |
5 Jan 2024 | USD | 0.512 | 0.512 | 0.486 | 0.486 | 0.486 | -0.014 (-2.80%) | 12,300 |
4 Jan 2024 | USD | 0.515 | 0.515 | 0.492 | 0.5 | 0.5 | -0.027 (-5.12%) | 12,500 |
3 Jan 2024 | USD | 0.518 | 0.536 | 0.515 | 0.527 | 0.527 | -0.016 (-2.95%) | 25,800 |
2 Jan 2024 | USD | 0.534 | 0.565 | 0.534 | 0.543 | 0.543 | +0.003 (+0.56%) | 13,800 |
29 Dec 2023 | USD | 0.545 | 0.55 | 0.527 | 0.54 | 0.54 | -0.015 (-2.70%) | 60,900 |
28 Dec 2023 | USD | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.025 (+4.72%) | 88,400 |
27 Dec 2023 | USD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.012 (-2.21%) | 16,000 |
26 Dec 2023 | USD | 0.55 | 0.55 | 0.53 | 0.542 | 0.542 | +0.012 (+2.26%) | 11,500 |
22 Dec 2023 | USD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 39,800 |
21 Dec 2023 | USD | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 25,000 |
20 Dec 2023 | USD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 14,200 |
19 Dec 2023 | USD | 0.52 | 0.56 | 0.514 | 0.56 | 0.56 | +0.01 (+1.82%) | 36,100 |
18 Dec 2023 | USD | 0.53 | 0.574 | 0.53 | 0.55 | 0.55 | +0.05 (+10%) | 30,100 |
15 Dec 2023 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.039 (-7.24%) | 6,500 |
14 Dec 2023 | USD | 0.503 | 0.539 | 0.503 | 0.539 | 0.539 | +0.039 (+7.80%) | 8,700 |
13 Dec 2023 | USD | 0.49 | 0.51 | 0.469 | 0.5 | 0.5 | -0.05 (-9.09%) | 128,900 |
12 Dec 2023 | USD | 0.465 | 0.55 | 0.465 | 0.55 | 0.55 | +0.045 (+8.91%) | 4,200 |
11 Dec 2023 | USD | 0.55 | 0.575 | 0.495 | 0.505 | 0.505 | -0.065 (-11.40%) | 46,200 |
8 Dec 2023 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 17,600 |
7 Dec 2023 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.017 (+3.07%) | 49,300 |
6 Dec 2023 | USD | 0.57 | 0.57 | 0.535 | 0.553 | 0.553 | -0.037 (-6.27%) | 30,800 |
5 Dec 2023 | USD | 0.57 | 0.592 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 27,300 |
4 Dec 2023 | USD | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -0.054 (-8.39%) | 55,900 |
1 Dec 2023 | USD | 0.65 | 0.65 | 0.644 | 0.644 | 0.644 | -0.006 (-0.92%) | 6,600 |
30 Nov 2023 | USD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 7,500 |
29 Nov 2023 | USD | 0.65 | 0.652 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,100 |
28 Nov 2023 | USD | 0.678 | 0.678 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,200 |