Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.194 | 0.22 | 0.181 | 0.184 | 2.944 | -0.009 (-4.66%) | 3,487,200 |
8 Jan 2024 | USD | 0.182 | 0.194 | 0.171 | 0.193 | 3.088 | +0.013 (+7.22%) | 2,025,200 |
5 Jan 2024 | USD | 0.173 | 0.18 | 0.166 | 0.18 | 2.88 | +0.008 (+4.65%) | 1,490,200 |
4 Jan 2024 | USD | 0.167 | 0.175 | 0.164 | 0.172 | 2.752 | +0.001 (+0.58%) | 854,700 |
3 Jan 2024 | USD | 0.17 | 0.176 | 0.165 | 0.171 | 2.736 | -0.009 (-5.00%) | 658,900 |
2 Jan 2024 | USD | 0.182 | 0.184 | 0.176 | 0.18 | 2.88 | -0.006 (-3.23%) | 1,065,600 |
29 Dec 2023 | USD | 0.195 | 0.195 | 0.175 | 0.186 | 2.976 | -0.006 (-3.13%) | 1,810,700 |
28 Dec 2023 | USD | 0.186 | 0.194 | 0.177 | 0.192 | 3.072 | +0.006 (+3.23%) | 2,630,200 |
27 Dec 2023 | USD | 0.185 | 0.193 | 0.17 | 0.186 | 2.976 | +0.004 (+2.20%) | 2,476,100 |
26 Dec 2023 | USD | 0.2 | 0.2 | 0.181 | 0.182 | 2.912 | -0.007 (-3.70%) | 983,400 |
22 Dec 2023 | USD | 0.19 | 0.192 | 0.181 | 0.189 | 3.024 | -0.001 (-0.53%) | 844,100 |
21 Dec 2023 | USD | 0.2 | 0.2 | 0.185 | 0.19 | 3.04 | -0.005 (-2.56%) | 650,000 |
20 Dec 2023 | USD | 0.209 | 0.21 | 0.194 | 0.195 | 3.12 | -0.013 (-6.25%) | 775,500 |
19 Dec 2023 | USD | 0.2 | 0.216 | 0.199 | 0.208 | 3.328 | +0.01 (+5.05%) | 1,220,700 |
18 Dec 2023 | USD | 0.217 | 0.217 | 0.192 | 0.198 | 3.168 | -0.002 (-1%) | 748,800 |
15 Dec 2023 | USD | 0.215 | 0.215 | 0.2 | 0.2 | 3.2 | -0.014 (-6.54%) | 795,100 |
14 Dec 2023 | USD | 0.207 | 0.22 | 0.2 | 0.214 | 3.424 | +0.01 (+4.90%) | 1,125,800 |
13 Dec 2023 | USD | 0.2 | 0.207 | 0.162 | 0.204 | 3.264 | +0.001 (+0.49%) | 1,540,700 |
12 Dec 2023 | USD | 0.218 | 0.223 | 0.203 | 0.203 | 3.248 | -0.014 (-6.45%) | 632,700 |
11 Dec 2023 | USD | 0.206 | 0.22 | 0.206 | 0.217 | 3.472 | -0.013 (-5.65%) | 696,900 |
8 Dec 2023 | USD | 0.234 | 0.234 | 0.214 | 0.23 | 3.68 | -0.01 (-4.17%) | 1,063,200 |
7 Dec 2023 | USD | 0.242 | 0.242 | 0.23 | 0.24 | 3.84 | 0.0 (0.0%) | 495,500 |
6 Dec 2023 | USD | 0.242 | 0.242 | 0.224 | 0.24 | 3.84 | +0.002 (+0.84%) | 695,400 |
5 Dec 2023 | USD | 0.242 | 0.244 | 0.231 | 0.238 | 3.808 | +0.005 (+2.15%) | 808,900 |
4 Dec 2023 | USD | 0.26 | 0.262 | 0.23 | 0.233 | 3.728 | -0.032 (-12.08%) | 1,873,400 |
1 Dec 2023 | USD | 0.256 | 0.266 | 0.22 | 0.265 | 4.24 | +0.005 (+1.92%) | 1,609,600 |
30 Nov 2023 | USD | 0.33 | 0.33 | 0.22 | 0.26 | 4.16 | -0.039 (-13.04%) | 3,633,700 |
29 Nov 2023 | USD | 0.215 | 0.323 | 0.21 | 0.299 | 4.784 | +0.084 (+39.07%) | 8,744,600 |
28 Nov 2023 | USD | 0.215 | 0.215 | 0.201 | 0.215 | 3.44 | +0.004 (+1.90%) | 1,559,500 |
27 Nov 2023 | USD | 0.235 | 0.235 | 0.201 | 0.211 | 3.376 | -0.014 (-6.22%) | 3,270,100 |