Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 0.47 | 0.51 | 0.445 | 0.51 | 0.51 | +0.06 (+13.33%) | 155,200 |
18 Dec 2023 | USD | 0.524 | 0.525 | 0.45 | 0.45 | 0.45 | -0.037 (-7.60%) | 177,600 |
15 Dec 2023 | USD | 0.499 | 0.499 | 0.464 | 0.487 | 0.487 | +0.026 (+5.64%) | 34,500 |
14 Dec 2023 | USD | 0.527 | 0.55 | 0.461 | 0.461 | 0.461 | -0.042 (-8.35%) | 82,000 |
13 Dec 2023 | USD | 0.51 | 0.536 | 0.49 | 0.503 | 0.503 | -0.046 (-8.38%) | 17,100 |
12 Dec 2023 | USD | 0.536 | 0.56 | 0.45 | 0.549 | 0.549 | +0.039 (+7.65%) | 172,300 |
11 Dec 2023 | USD | 0.586 | 0.596 | 0.51 | 0.51 | 0.51 | -0.039 (-7.10%) | 53,900 |
8 Dec 2023 | USD | 0.553 | 0.58 | 0.537 | 0.549 | 0.549 | +0.005 (+0.92%) | 20,700 |
7 Dec 2023 | USD | 0.57 | 0.57 | 0.533 | 0.544 | 0.544 | -0.013 (-2.33%) | 30,900 |
6 Dec 2023 | USD | 0.567 | 0.567 | 0.521 | 0.557 | 0.557 | +0.017 (+3.15%) | 42,700 |
5 Dec 2023 | USD | 0.575 | 0.61 | 0.52 | 0.54 | 0.54 | +0.001 (+0.19%) | 202,800 |
4 Dec 2023 | USD | 0.58 | 0.58 | 0.52 | 0.539 | 0.539 | +0.009 (+1.70%) | 53,500 |
1 Dec 2023 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 17,600 |
30 Nov 2023 | USD | 0.595 | 0.62 | 0.51 | 0.56 | 0.56 | -0.06 (-9.68%) | 212,500 |
29 Nov 2023 | USD | 0.582 | 0.634 | 0.57 | 0.62 | 0.62 | +0.007 (+1.14%) | 46,300 |
28 Nov 2023 | USD | 0.61 | 0.648 | 0.494 | 0.613 | 0.613 | -0.032 (-4.96%) | 197,100 |
27 Nov 2023 | USD | 0.611 | 0.648 | 0.6 | 0.645 | 0.645 | +0.021 (+3.37%) | 27,100 |
24 Nov 2023 | USD | 0.595 | 0.638 | 0.595 | 0.624 | 0.624 | +0.004 (+0.65%) | 18,600 |
22 Nov 2023 | USD | 0.603 | 0.649 | 0.6 | 0.62 | 0.62 | +0.019 (+3.16%) | 28,900 |
21 Nov 2023 | USD | 0.635 | 0.635 | 0.6 | 0.601 | 0.601 | -0.034 (-5.35%) | 23,200 |
20 Nov 2023 | USD | 0.63 | 0.655 | 0.595 | 0.635 | 0.635 | +0.003 (+0.47%) | 92,600 |
17 Nov 2023 | USD | 0.676 | 0.677 | 0.617 | 0.632 | 0.632 | -0.018 (-2.77%) | 41,000 |
16 Nov 2023 | USD | 0.656 | 0.752 | 0.617 | 0.65 | 0.65 | -0.009 (-1.37%) | 88,900 |
15 Nov 2023 | USD | 0.649 | 0.68 | 0.604 | 0.659 | 0.659 | +0.055 (+9.11%) | 170,000 |
14 Nov 2023 | USD | 0.641 | 0.641 | 0.6 | 0.604 | 0.604 | +0.024 (+4.14%) | 127,300 |
13 Nov 2023 | USD | 0.65 | 0.65 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 99,800 |
10 Nov 2023 | USD | 0.58 | 0.6 | 0.54 | 0.6 | 0.6 | +0.011 (+1.87%) | 138,700 |
9 Nov 2023 | USD | 0.53 | 0.598 | 0.53 | 0.589 | 0.589 | +0.024 (+4.25%) | 68,200 |
8 Nov 2023 | USD | 0.524 | 0.589 | 0.496 | 0.565 | 0.565 | +0.071 (+14.37%) | 84,600 |
7 Nov 2023 | USD | 0.507 | 0.513 | 0.494 | 0.494 | 0.494 | -0.021 (-4.08%) | 123,900 |