Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | USD | 0.462 | 0.535 | 0.452 | 0.479 | 0.479 | +0.019 (+4.13%) | 15,100 |
23 Jan 2024 | USD | 0.48 | 0.53 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 28,200 |
22 Jan 2024 | USD | 0.51 | 0.53 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 28,900 |
19 Jan 2024 | USD | 0.487 | 0.54 | 0.487 | 0.51 | 0.51 | +0.023 (+4.72%) | 27,500 |
18 Jan 2024 | USD | 0.44 | 0.54 | 0.44 | 0.487 | 0.487 | +0.027 (+5.87%) | 79,100 |
17 Jan 2024 | USD | 0.455 | 0.478 | 0.431 | 0.46 | 0.46 | 0.0 (0.0%) | 11,600 |
16 Jan 2024 | USD | 0.492 | 0.499 | 0.455 | 0.46 | 0.46 | -0.009 (-1.92%) | 15,000 |
12 Jan 2024 | USD | 0.451 | 0.469 | 0.451 | 0.469 | 0.469 | -0.016 (-3.30%) | 2,100 |
11 Jan 2024 | USD | 0.452 | 0.493 | 0.452 | 0.485 | 0.485 | -0.004 (-0.82%) | 70,900 |
10 Jan 2024 | USD | 0.438 | 0.489 | 0.432 | 0.489 | 0.489 | +0.03 (+6.54%) | 9,600 |
9 Jan 2024 | USD | 0.489 | 0.495 | 0.45 | 0.459 | 0.459 | -0.007 (-1.50%) | 5,700 |
8 Jan 2024 | USD | 0.445 | 0.466 | 0.43 | 0.466 | 0.466 | +0.022 (+4.95%) | 19,300 |
5 Jan 2024 | USD | 0.444 | 0.49 | 0.444 | 0.444 | 0.444 | 0.0 (0.0%) | 7,700 |
4 Jan 2024 | USD | 0.461 | 0.476 | 0.43 | 0.444 | 0.444 | -0.01 (-2.20%) | 12,900 |
3 Jan 2024 | USD | 0.495 | 0.5 | 0.43 | 0.454 | 0.454 | -0.034 (-6.97%) | 25,100 |
2 Jan 2024 | USD | 0.5 | 0.519 | 0.488 | 0.488 | 0.488 | +0.018 (+3.83%) | 19,900 |
29 Dec 2023 | USD | 0.491 | 0.5 | 0.465 | 0.47 | 0.47 | -0.022 (-4.47%) | 45,400 |
28 Dec 2023 | USD | 0.493 | 0.499 | 0.473 | 0.492 | 0.492 | -0.01 (-1.99%) | 32,100 |
27 Dec 2023 | USD | 0.51 | 0.52 | 0.475 | 0.502 | 0.502 | -0.033 (-6.17%) | 24,100 |
26 Dec 2023 | USD | 0.5 | 0.535 | 0.46 | 0.535 | 0.535 | +0.01 (+1.90%) | 15,700 |
22 Dec 2023 | USD | 0.49 | 0.55 | 0.48 | 0.525 | 0.525 | +0.025 (+5%) | 20,200 |
21 Dec 2023 | USD | 0.5 | 0.548 | 0.479 | 0.5 | 0.5 | -0.025 (-4.76%) | 14,500 |
20 Dec 2023 | USD | 0.494 | 0.55 | 0.49 | 0.525 | 0.525 | +0.007 (+1.35%) | 12,800 |
19 Dec 2023 | USD | 0.495 | 0.531 | 0.495 | 0.518 | 0.518 | -0.012 (-2.26%) | 20,900 |
18 Dec 2023 | USD | 0.48 | 0.56 | 0.42 | 0.53 | 0.53 | +0.03 (+6%) | 59,500 |
15 Dec 2023 | USD | 0.541 | 0.56 | 0.46 | 0.5 | 0.5 | +0.02 (+4.17%) | 20,500 |
14 Dec 2023 | USD | 0.474 | 0.494 | 0.464 | 0.48 | 0.48 | 0.0 (0.0%) | 24,100 |
13 Dec 2023 | USD | 0.463 | 0.52 | 0.455 | 0.48 | 0.48 | +0.006 (+1.27%) | 10,900 |
12 Dec 2023 | USD | 0.533 | 0.533 | 0.411 | 0.474 | 0.474 | -0.056 (-10.57%) | 37,500 |
11 Dec 2023 | USD | 0.56 | 0.57 | 0.525 | 0.53 | 0.53 | -0.03 (-5.36%) | 18,300 |