Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.495 | 0.5 | 0.43 | 0.454 | 3.632 | -0.034 (-6.97%) | 25,100 |
2 Jan 2024 | USD | 0.5 | 0.519 | 0.488 | 0.488 | 3.904 | +0.018 (+3.83%) | 19,900 |
29 Dec 2023 | USD | 0.491 | 0.5 | 0.465 | 0.47 | 3.76 | -0.022 (-4.47%) | 45,400 |
28 Dec 2023 | USD | 0.493 | 0.499 | 0.473 | 0.492 | 3.936 | -0.01 (-1.99%) | 32,100 |
27 Dec 2023 | USD | 0.51 | 0.52 | 0.475 | 0.502 | 4.016 | -0.033 (-6.17%) | 24,100 |
26 Dec 2023 | USD | 0.5 | 0.535 | 0.46 | 0.535 | 4.28 | +0.01 (+1.90%) | 15,700 |
22 Dec 2023 | USD | 0.49 | 0.55 | 0.48 | 0.525 | 4.2 | +0.025 (+5%) | 20,200 |
21 Dec 2023 | USD | 0.5 | 0.548 | 0.479 | 0.5 | 4 | -0.025 (-4.76%) | 14,500 |
20 Dec 2023 | USD | 0.494 | 0.55 | 0.49 | 0.525 | 4.2 | +0.007 (+1.35%) | 12,800 |
19 Dec 2023 | USD | 0.495 | 0.531 | 0.495 | 0.518 | 4.144 | -0.012 (-2.26%) | 20,900 |
18 Dec 2023 | USD | 0.48 | 0.56 | 0.42 | 0.53 | 4.24 | +0.03 (+6%) | 59,500 |
15 Dec 2023 | USD | 0.541 | 0.56 | 0.46 | 0.5 | 4 | +0.02 (+4.17%) | 20,500 |
14 Dec 2023 | USD | 0.474 | 0.494 | 0.464 | 0.48 | 3.84 | 0.0 (0.0%) | 24,100 |
13 Dec 2023 | USD | 0.463 | 0.52 | 0.455 | 0.48 | 3.84 | +0.006 (+1.27%) | 10,900 |
12 Dec 2023 | USD | 0.533 | 0.533 | 0.411 | 0.474 | 3.792 | -0.056 (-10.57%) | 37,500 |
11 Dec 2023 | USD | 0.56 | 0.57 | 0.525 | 0.53 | 4.24 | -0.03 (-5.36%) | 18,300 |
8 Dec 2023 | USD | 0.55 | 0.57 | 0.53 | 0.56 | 4.48 | +0.03 (+5.66%) | 13,300 |
7 Dec 2023 | USD | 0.57 | 0.57 | 0.53 | 0.53 | 4.24 | -0.04 (-7.02%) | 10,600 |
6 Dec 2023 | USD | 0.57 | 0.58 | 0.54 | 0.57 | 4.56 | 0.0 (0.0%) | 6,400 |
5 Dec 2023 | USD | 0.58 | 0.588 | 0.54 | 0.57 | 4.56 | +0.01 (+1.79%) | 18,800 |
4 Dec 2023 | USD | 0.589 | 0.59 | 0.55 | 0.56 | 4.48 | +0.01 (+1.82%) | 7,800 |
1 Dec 2023 | USD | 0.55 | 0.59 | 0.54 | 0.55 | 4.4 | -0.032 (-5.50%) | 4,200 |
30 Nov 2023 | USD | 0.545 | 0.59 | 0.53 | 0.582 | 4.656 | +0.012 (+2.11%) | 29,400 |
29 Nov 2023 | USD | 0.54 | 0.595 | 0.53 | 0.57 | 4.56 | +0.03 (+5.56%) | 57,500 |
28 Nov 2023 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 4.32 | -0.008 (-1.46%) | 26,500 |
27 Nov 2023 | USD | 0.54 | 0.58 | 0.54 | 0.548 | 4.384 | -0.012 (-2.14%) | 6,100 |
24 Nov 2023 | USD | 0.567 | 0.577 | 0.559 | 0.56 | 4.48 | +0.02 (+3.70%) | 10,100 |
22 Nov 2023 | USD | 0.565 | 0.58 | 0.54 | 0.54 | 4.32 | -0.02 (-3.57%) | 10,400 |
21 Nov 2023 | USD | 0.56 | 0.568 | 0.54 | 0.56 | 4.48 | 0.0 (0.0%) | 4,900 |
20 Nov 2023 | USD | 0.55 | 0.588 | 0.55 | 0.56 | 4.48 | +0.01 (+1.82%) | 11,200 |