Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 0.37 | 0.381 | 0.358 | 0.375 | 0.375 | +0.005 (+1.35%) | 11,376,000 |
20 Dec 2023 | USD | 0.359 | 0.39 | 0.355 | 0.37 | 0.37 | +0.02 (+5.71%) | 27,448,900 |
19 Dec 2023 | USD | 0.37 | 0.37 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 14,310,500 |
18 Dec 2023 | USD | 0.37 | 0.377 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 6,175,400 |
15 Dec 2023 | USD | 0.385 | 0.39 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 22,007,900 |
14 Dec 2023 | USD | 0.395 | 0.414 | 0.38 | 0.38 | 0.38 | -0.009 (-2.31%) | 12,023,500 |
13 Dec 2023 | USD | 0.37 | 0.393 | 0.357 | 0.389 | 0.389 | +0.019 (+5.14%) | 6,247,200 |
12 Dec 2023 | USD | 0.389 | 0.398 | 0.36 | 0.37 | 0.37 | -0.021 (-5.37%) | 6,686,400 |
11 Dec 2023 | USD | 0.408 | 0.412 | 0.381 | 0.391 | 0.391 | -0.021 (-5.10%) | 4,411,700 |
8 Dec 2023 | USD | 0.401 | 0.415 | 0.396 | 0.412 | 0.412 | +0.008 (+1.98%) | 3,888,100 |
7 Dec 2023 | USD | 0.42 | 0.42 | 0.4 | 0.404 | 0.404 | -0.007 (-1.70%) | 3,965,100 |
6 Dec 2023 | USD | 0.409 | 0.439 | 0.405 | 0.411 | 0.411 | +0.003 (+0.74%) | 6,872,400 |
5 Dec 2023 | USD | 0.405 | 0.411 | 0.391 | 0.408 | 0.408 | -0.002 (-0.49%) | 3,720,200 |
4 Dec 2023 | USD | 0.39 | 0.416 | 0.385 | 0.41 | 0.41 | +0.018 (+4.59%) | 5,737,500 |
1 Dec 2023 | USD | 0.377 | 0.397 | 0.364 | 0.392 | 0.392 | +0.02 (+5.38%) | 5,045,300 |
30 Nov 2023 | USD | 0.395 | 0.415 | 0.363 | 0.372 | 0.372 | -0.022 (-5.58%) | 7,503,100 |
29 Nov 2023 | USD | 0.39 | 0.43 | 0.39 | 0.394 | 0.394 | +0.013 (+3.41%) | 6,943,700 |
28 Nov 2023 | USD | 0.364 | 0.394 | 0.36 | 0.381 | 0.381 | +0.018 (+4.96%) | 6,500,300 |
27 Nov 2023 | USD | 0.375 | 0.375 | 0.36 | 0.363 | 0.363 | -0.01 (-2.68%) | 5,227,400 |
24 Nov 2023 | USD | 0.372 | 0.385 | 0.37 | 0.373 | 0.373 | 0.0 (0.0%) | 3,024,400 |
22 Nov 2023 | USD | 0.364 | 0.375 | 0.36 | 0.373 | 0.373 | +0.009 (+2.47%) | 3,696,200 |
21 Nov 2023 | USD | 0.378 | 0.38 | 0.355 | 0.364 | 0.364 | -0.016 (-4.21%) | 5,412,400 |
20 Nov 2023 | USD | 0.382 | 0.398 | 0.377 | 0.38 | 0.38 | +0.006 (+1.60%) | 5,054,100 |
17 Nov 2023 | USD | 0.381 | 0.389 | 0.368 | 0.374 | 0.374 | -0.007 (-1.84%) | 4,635,100 |
16 Nov 2023 | USD | 0.414 | 0.414 | 0.37 | 0.381 | 0.381 | -0.029 (-7.07%) | 7,687,000 |
15 Nov 2023 | USD | 0.395 | 0.424 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,805,100 |
14 Nov 2023 | USD | 0.395 | 0.4 | 0.355 | 0.4 | 0.4 | 0.0 (0.0%) | 8,849,600 |
13 Nov 2023 | USD | 0.385 | 0.407 | 0.37 | 0.4 | 0.4 | +0.018 (+4.71%) | 5,651,600 |
10 Nov 2023 | USD | 0.38 | 0.389 | 0.356 | 0.382 | 0.382 | +0.004 (+1.06%) | 5,407,900 |
9 Nov 2023 | USD | 0.407 | 0.41 | 0.375 | 0.378 | 0.378 | -0.024 (-5.97%) | 8,304,300 |