Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.295 | 0.295 | 0.215 | 0.28 | 0.28 | +0.077 (+37.93%) | 7,100 |
2 Jan 2024 | USD | 0.21 | 0.3 | 0.203 | 0.203 | 0.203 | -0.057 (-21.92%) | 55,500 |
29 Dec 2023 | USD | 0.2 | 0.375 | 0.2 | 0.26 | 0.26 | +0.059 (+29.35%) | 112,000 |
28 Dec 2023 | USD | 0.17 | 0.227 | 0.17 | 0.201 | 0.201 | +0.001 (+0.50%) | 23,300 |
27 Dec 2023 | USD | 0.15 | 0.227 | 0.15 | 0.2 | 0.2 | +0.05 (+33.33%) | 71,500 |
26 Dec 2023 | USD | 0.161 | 0.19 | 0.12 | 0.15 | 0.15 | -0.011 (-6.83%) | 132,400 |
22 Dec 2023 | USD | 0.18 | 0.2 | 0.15 | 0.161 | 0.161 | -0.039 (-19.50%) | 67,300 |
21 Dec 2023 | USD | 0.22 | 0.24 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 131,700 |
20 Dec 2023 | USD | 0.22 | 0.251 | 0.12 | 0.2 | 0.2 | -0.05 (-20%) | 718,400 |
19 Dec 2023 | USD | 0.22 | 0.255 | 0.22 | 0.25 | 0.25 | +0.027 (+12.11%) | 183,900 |
18 Dec 2023 | USD | 0.25 | 0.272 | 0.2 | 0.223 | 0.223 | -0.024 (-9.72%) | 533,400 |
15 Dec 2023 | USD | 0.335 | 0.35 | 0.201 | 0.247 | 0.247 | -0.083 (-25.15%) | 364,500 |
14 Dec 2023 | USD | 0.35 | 0.45 | 0.317 | 0.33 | 0.33 | -0.095 (-22.35%) | 139,500 |
13 Dec 2023 | USD | 0.425 | 0.45 | 0.4 | 0.425 | 0.425 | +0.005 (+1.19%) | 28,000 |
12 Dec 2023 | USD | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -0.018 (-4.11%) | 8,500 |
11 Dec 2023 | USD | 0.422 | 0.444 | 0.42 | 0.438 | 0.438 | +0.007 (+1.62%) | 22,500 |
8 Dec 2023 | USD | 0.42 | 0.477 | 0.42 | 0.431 | 0.431 | -0.013 (-2.93%) | 19,800 |
7 Dec 2023 | USD | 0.42 | 0.45 | 0.42 | 0.444 | 0.444 | -0.006 (-1.33%) | 21,600 |
6 Dec 2023 | USD | 0.508 | 0.508 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 10,300 |
5 Dec 2023 | USD | 0.547 | 0.547 | 0.361 | 0.43 | 0.43 | +0.038 (+9.69%) | 18,600 |
4 Dec 2023 | USD | 0.39 | 0.425 | 0.36 | 0.392 | 0.392 | -0.008 (-2%) | 51,300 |
1 Dec 2023 | USD | 0.4 | 0.45 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 14,600 |
30 Nov 2023 | USD | 0.54 | 0.54 | 0.36 | 0.4 | 0.4 | -0.075 (-15.79%) | 283,100 |
29 Nov 2023 | USD | 0.606 | 0.63 | 0.44 | 0.475 | 0.475 | -0.115 (-19.49%) | 33,100 |
28 Nov 2023 | USD | 0.662 | 0.662 | 0.551 | 0.59 | 0.59 | -0.09 (-13.24%) | 30,600 |
27 Nov 2023 | USD | 0.71 | 0.777 | 0.633 | 0.68 | 0.68 | -0.01 (-1.45%) | 18,800 |
24 Nov 2023 | USD | 0.73 | 0.777 | 0.69 | 0.69 | 0.69 | +0.019 (+2.83%) | 16,900 |
22 Nov 2023 | USD | 0.6 | 0.703 | 0.6 | 0.671 | 0.671 | +0.022 (+3.39%) | 26,400 |
21 Nov 2023 | USD | 0.85 | 0.85 | 0.511 | 0.649 | 0.649 | -0.371 (-36.37%) | 91,800 |
20 Nov 2023 | USD | 1.45 | 1.5 | 1 | 1.02 | 1.02 | -0.45 (-30.61%) | 52,800 |