Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.497 | 0.524 | 0.475 | 0.486 | 0.486 | -0.012 (-2.41%) | 403,400 |
3 Jan 2024 | USD | 0.51 | 0.538 | 0.497 | 0.498 | 0.498 | -0.01 (-1.97%) | 909,300 |
2 Jan 2024 | USD | 0.5 | 0.51 | 0.5 | 0.508 | 0.508 | +0.006 (+1.20%) | 300,300 |
29 Dec 2023 | USD | 0.52 | 0.54 | 0.502 | 0.502 | 0.502 | -0.018 (-3.46%) | 443,100 |
28 Dec 2023 | USD | 0.506 | 0.534 | 0.501 | 0.52 | 0.52 | +0.013 (+2.56%) | 332,600 |
27 Dec 2023 | USD | 0.5 | 0.52 | 0.497 | 0.507 | 0.507 | +0.007 (+1.40%) | 314,400 |
26 Dec 2023 | USD | 0.51 | 0.528 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,248,000 |
22 Dec 2023 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 263,000 |
21 Dec 2023 | USD | 0.511 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 623,600 |
20 Dec 2023 | USD | 0.51 | 0.52 | 0.496 | 0.5 | 0.5 | +0.005 (+1.01%) | 207,200 |
19 Dec 2023 | USD | 0.5 | 0.502 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 278,000 |
18 Dec 2023 | USD | 0.5 | 0.501 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 601,700 |
15 Dec 2023 | USD | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 163,700 |
14 Dec 2023 | USD | 0.502 | 0.52 | 0.49 | 0.5 | 0.5 | -0.015 (-2.91%) | 308,900 |
13 Dec 2023 | USD | 0.51 | 0.535 | 0.5 | 0.515 | 0.515 | +0.015 (+3%) | 249,600 |
12 Dec 2023 | USD | 0.501 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 208,600 |
11 Dec 2023 | USD | 0.511 | 0.539 | 0.51 | 0.51 | 0.51 | -0.001 (-0.20%) | 160,600 |
8 Dec 2023 | USD | 0.515 | 0.55 | 0.51 | 0.511 | 0.511 | +0.006 (+1.19%) | 138,600 |
7 Dec 2023 | USD | 0.528 | 0.547 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 181,000 |
6 Dec 2023 | USD | 0.534 | 0.57 | 0.515 | 0.52 | 0.52 | -0.012 (-2.26%) | 315,000 |
5 Dec 2023 | USD | 0.54 | 0.62 | 0.523 | 0.532 | 0.532 | -0.009 (-1.66%) | 273,200 |
4 Dec 2023 | USD | 0.566 | 0.57 | 0.531 | 0.541 | 0.541 | +0.002 (+0.37%) | 184,200 |
1 Dec 2023 | USD | 0.54 | 0.575 | 0.52 | 0.539 | 0.539 | +0.032 (+6.31%) | 195,500 |
30 Nov 2023 | USD | 0.58 | 0.585 | 0.507 | 0.507 | 0.507 | -0.056 (-9.95%) | 534,300 |
29 Nov 2023 | USD | 0.56 | 0.58 | 0.55 | 0.563 | 0.563 | +0.013 (+2.36%) | 230,700 |
28 Nov 2023 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 132,300 |
27 Nov 2023 | USD | 0.56 | 0.577 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 149,000 |
24 Nov 2023 | USD | 0.57 | 0.599 | 0.531 | 0.54 | 0.54 | -0.011 (-2.00%) | 98,000 |
22 Nov 2023 | USD | 0.534 | 0.593 | 0.52 | 0.551 | 0.551 | +0.001 (+0.18%) | 168,800 |
21 Nov 2023 | USD | 0.54 | 0.58 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 137,000 |