Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.508 | 0.53 | 0.505 | 0.507 | 5.07 | -0.036 (-6.63%) | 40,200 |
8 Jan 2024 | USD | 0.505 | 0.552 | 0.505 | 0.543 | 5.43 | +0.023 (+4.42%) | 19,300 |
5 Jan 2024 | USD | 0.556 | 0.556 | 0.495 | 0.52 | 5.2 | -0.036 (-6.47%) | 36,400 |
4 Jan 2024 | USD | 0.54 | 0.556 | 0.54 | 0.556 | 5.56 | +0.019 (+3.54%) | 20,400 |
3 Jan 2024 | USD | 0.547 | 0.585 | 0.51 | 0.537 | 5.37 | -0.022 (-3.94%) | 50,000 |
2 Jan 2024 | USD | 0.615 | 0.615 | 0.55 | 0.559 | 5.59 | -0.031 (-5.25%) | 19,000 |
29 Dec 2023 | USD | 0.56 | 0.631 | 0.544 | 0.59 | 5.9 | +0.022 (+3.87%) | 187,500 |
28 Dec 2023 | USD | 0.535 | 0.57 | 0.51 | 0.568 | 5.68 | +0.027 (+4.99%) | 61,500 |
27 Dec 2023 | USD | 0.518 | 0.549 | 0.518 | 0.541 | 5.41 | +0.021 (+4.04%) | 80,000 |
26 Dec 2023 | USD | 0.526 | 0.53 | 0.5 | 0.52 | 5.2 | +0.01 (+1.96%) | 25,200 |
22 Dec 2023 | USD | 0.55 | 0.55 | 0.45 | 0.51 | 5.1 | -0.05 (-8.93%) | 318,600 |
21 Dec 2023 | USD | 0.564 | 0.564 | 0.54 | 0.56 | 5.6 | -0.005 (-0.88%) | 88,000 |
20 Dec 2023 | USD | 0.488 | 0.59 | 0.488 | 0.565 | 5.65 | +0.095 (+20.21%) | 308,000 |
19 Dec 2023 | USD | 0.468 | 0.499 | 0.45 | 0.47 | 4.7 | +0.005 (+1.08%) | 106,200 |
18 Dec 2023 | USD | 0.47 | 0.5 | 0.46 | 0.465 | 4.65 | -0.005 (-1.06%) | 91,500 |
15 Dec 2023 | USD | 0.549 | 0.55 | 0.47 | 0.47 | 4.7 | -0.07 (-12.96%) | 131,900 |
14 Dec 2023 | USD | 0.525 | 0.545 | 0.511 | 0.54 | 5.4 | +0.015 (+2.86%) | 23,500 |
13 Dec 2023 | USD | 0.55 | 0.55 | 0.519 | 0.525 | 5.25 | -0.007 (-1.32%) | 120,800 |
12 Dec 2023 | USD | 0.522 | 0.54 | 0.51 | 0.532 | 5.32 | -0.006 (-1.12%) | 46,100 |
11 Dec 2023 | USD | 0.51 | 0.54 | 0.51 | 0.538 | 5.38 | +0.013 (+2.48%) | 88,300 |
8 Dec 2023 | USD | 0.616 | 0.616 | 0.48 | 0.525 | 5.25 | -0.07 (-11.76%) | 231,800 |
7 Dec 2023 | USD | 0.63 | 0.648 | 0.58 | 0.595 | 5.95 | -0.008 (-1.33%) | 57,500 |
6 Dec 2023 | USD | 0.638 | 0.638 | 0.601 | 0.603 | 6.03 | -0.028 (-4.44%) | 78,500 |
5 Dec 2023 | USD | 0.617 | 0.655 | 0.601 | 0.631 | 6.31 | +0.034 (+5.70%) | 178,200 |
4 Dec 2023 | USD | 0.605 | 0.628 | 0.585 | 0.597 | 5.97 | -0.003 (-0.50%) | 98,400 |
1 Dec 2023 | USD | 0.563 | 0.608 | 0.56 | 0.6 | 6 | +0.011 (+1.87%) | 770,500 |
30 Nov 2023 | USD | 0.598 | 0.65 | 0.58 | 0.589 | 5.89 | -0.027 (-4.38%) | 518,000 |
29 Nov 2023 | USD | 0.59 | 0.62 | 0.583 | 0.616 | 6.16 | +0.03 (+5.12%) | 129,300 |
28 Nov 2023 | USD | 0.648 | 0.648 | 0.575 | 0.586 | 5.86 | -0.032 (-5.18%) | 229,200 |
27 Nov 2023 | USD | 0.621 | 0.64 | 0.563 | 0.618 | 6.18 | +0.002 (+0.32%) | 217,300 |