Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.284 | 0.29 | 0.25 | 0.255 | 5.1 | -0.039 (-13.27%) | 121,100 |
12 Jan 2024 | USD | 0.3 | 0.3 | 0.282 | 0.294 | 5.88 | 0.0 (0.0%) | 12,000 |
11 Jan 2024 | USD | 0.309 | 0.309 | 0.293 | 0.294 | 5.88 | -0.015 (-4.85%) | 30,400 |
10 Jan 2024 | USD | 0.305 | 0.32 | 0.3 | 0.309 | 6.18 | +0.014 (+4.75%) | 29,000 |
9 Jan 2024 | USD | 0.31 | 0.31 | 0.285 | 0.295 | 5.9 | -0.005 (-1.67%) | 38,300 |
8 Jan 2024 | USD | 0.283 | 0.313 | 0.28 | 0.3 | 6 | +0.002 (+0.67%) | 57,500 |
5 Jan 2024 | USD | 0.31 | 0.329 | 0.29 | 0.298 | 5.96 | -0.017 (-5.40%) | 152,600 |
4 Jan 2024 | USD | 0.299 | 0.326 | 0.294 | 0.315 | 6.3 | +0.028 (+9.76%) | 226,600 |
3 Jan 2024 | USD | 0.274 | 0.299 | 0.274 | 0.287 | 5.74 | +0.007 (+2.50%) | 81,900 |
2 Jan 2024 | USD | 0.271 | 0.294 | 0.27 | 0.28 | 5.6 | +0.016 (+6.06%) | 87,000 |
29 Dec 2023 | USD | 0.289 | 0.299 | 0.264 | 0.264 | 5.28 | -0.012 (-4.35%) | 89,800 |
28 Dec 2023 | USD | 0.273 | 0.299 | 0.26 | 0.276 | 5.52 | +0.004 (+1.47%) | 72,500 |
27 Dec 2023 | USD | 0.29 | 0.3 | 0.267 | 0.272 | 5.44 | -0.004 (-1.45%) | 132,700 |
26 Dec 2023 | USD | 0.29 | 0.29 | 0.264 | 0.276 | 5.52 | +0.013 (+4.94%) | 45,700 |
22 Dec 2023 | USD | 0.25 | 0.28 | 0.245 | 0.263 | 5.26 | +0.003 (+1.15%) | 75,500 |
21 Dec 2023 | USD | 0.24 | 0.266 | 0.235 | 0.26 | 5.2 | +0.021 (+8.79%) | 122,000 |
20 Dec 2023 | USD | 0.251 | 0.251 | 0.23 | 0.239 | 4.78 | -0.006 (-2.45%) | 96,800 |
19 Dec 2023 | USD | 0.221 | 0.27 | 0.221 | 0.245 | 4.9 | +0.019 (+8.41%) | 355,800 |
18 Dec 2023 | USD | 0.222 | 0.237 | 0.214 | 0.226 | 4.52 | -0.005 (-2.16%) | 1,443,200 |
15 Dec 2023 | USD | 0.239 | 0.274 | 0.23 | 0.231 | 4.62 | -0.019 (-7.60%) | 240,500 |
14 Dec 2023 | USD | 0.235 | 0.26 | 0.212 | 0.25 | 5 | +0.022 (+9.65%) | 1,277,500 |
13 Dec 2023 | USD | 0.225 | 0.228 | 0.211 | 0.228 | 4.56 | +0.013 (+6.05%) | 53,700 |
12 Dec 2023 | USD | 0.254 | 0.255 | 0.211 | 0.215 | 4.3 | -0.016 (-6.93%) | 151,600 |
11 Dec 2023 | USD | 0.248 | 0.248 | 0.23 | 0.231 | 4.62 | -0.009 (-3.75%) | 49,500 |
8 Dec 2023 | USD | 0.254 | 0.255 | 0.23 | 0.24 | 4.8 | -0.01 (-4%) | 80,200 |
7 Dec 2023 | USD | 0.246 | 0.259 | 0.232 | 0.25 | 5 | +0.007 (+2.88%) | 46,300 |
6 Dec 2023 | USD | 0.25 | 0.26 | 0.24 | 0.243 | 4.86 | -0.011 (-4.33%) | 53,700 |
5 Dec 2023 | USD | 0.269 | 0.27 | 0.241 | 0.254 | 5.08 | -0.008 (-3.05%) | 172,900 |
4 Dec 2023 | USD | 0.26 | 0.312 | 0.26 | 0.262 | 5.24 | -0.003 (-1.13%) | 49,500 |
1 Dec 2023 | USD | 0.27 | 0.279 | 0.26 | 0.265 | 5.3 | -0.007 (-2.57%) | 70,400 |