Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | USD | 0.504 | 0.507 | 0.498 | 0.498 | 0.498 | -0.007 (-1.39%) | 1,222,431 |
14 Mar 2024 | USD | 0.508 | 0.509 | 0.502 | 0.505 | 0.505 | -0.002 (-0.39%) | 254,835 |
13 Mar 2024 | USD | 0.51 | 0.511 | 0.505 | 0.507 | 0.507 | -0.003 (-0.59%) | 161,223 |
12 Mar 2024 | USD | 0.502 | 0.514 | 0.502 | 0.51 | 0.51 | +0.005 (+0.99%) | 234,974 |
11 Mar 2024 | USD | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.006 (-1.17%) | 389,740 |
8 Mar 2024 | USD | 0.509 | 0.512 | 0.505 | 0.511 | 0.511 | +0.001 (+0.20%) | 76,442 |
7 Mar 2024 | USD | 0.509 | 0.512 | 0.508 | 0.51 | 0.51 | 0.0 (0.0%) | 88,300 |
6 Mar 2024 | USD | 0.514 | 0.514 | 0.509 | 0.51 | 0.51 | -0.005 (-0.97%) | 200,142 |
5 Mar 2024 | USD | 0.517 | 0.517 | 0.513 | 0.515 | 0.515 | -0.004 (-0.77%) | 212,941 |
4 Mar 2024 | USD | 0.52 | 0.52 | 0.512 | 0.519 | 0.519 | -0.001 (-0.19%) | 190,640 |
1 Mar 2024 | USD | 0.521 | 0.522 | 0.517 | 0.52 | 0.52 | 0.0 (0.0%) | 154,401 |
29 Feb 2024 | USD | 0.523 | 0.523 | 0.514 | 0.52 | 0.52 | +0.006 (+1.17%) | 182,092 |
28 Feb 2024 | USD | 0.521 | 0.521 | 0.514 | 0.514 | 0.514 | -0.005 (-0.96%) | 208,811 |
27 Feb 2024 | USD | 0.516 | 0.52 | 0.514 | 0.519 | 0.519 | +0.008 (+1.57%) | 457,791 |
26 Feb 2024 | USD | 0.516 | 0.517 | 0.509 | 0.511 | 0.511 | -0.005 (-0.97%) | 229,601 |
23 Feb 2024 | USD | 0.517 | 0.518 | 0.51 | 0.516 | 0.516 | 0.0 (0.0%) | 745,616 |
22 Feb 2024 | USD | 0.511 | 0.517 | 0.511 | 0.516 | 0.516 | +0.005 (+0.98%) | 220,201 |
21 Feb 2024 | USD | 0.505 | 0.516 | 0.504 | 0.511 | 0.511 | +0.005 (+0.99%) | 567,787 |
20 Feb 2024 | USD | 0.506 | 0.508 | 0.5 | 0.506 | 0.506 | +0.001 (+0.20%) | 229,984 |
19 Feb 2024 | USD | 0.514 | 0.514 | 0.504 | 0.505 | 0.505 | -0.009 (-1.75%) | 272,526 |
8 Feb 2024 | USD | 0.51 | 0.52 | 0.51 | 0.514 | 0.514 | +0.004 (+0.78%) | 296,200 |
7 Feb 2024 | USD | 0.503 | 0.511 | 0.498 | 0.51 | 0.51 | +0.01 (+2%) | 390,100 |
6 Feb 2024 | USD | 0.481 | 0.505 | 0.481 | 0.5 | 0.5 | +0.019 (+3.95%) | 269,629 |
5 Feb 2024 | USD | 0.485 | 0.487 | 0.469 | 0.481 | 0.481 | -0.011 (-2.24%) | 298,590 |
2 Feb 2024 | USD | 0.493 | 0.5 | 0.48 | 0.492 | 0.492 | +0.002 (+0.41%) | 281,781 |
1 Feb 2024 | USD | 0.482 | 0.493 | 0.481 | 0.49 | 0.49 | +0.003 (+0.62%) | 78,300 |
31 Jan 2024 | USD | 0.485 | 0.49 | 0.482 | 0.487 | 0.487 | +0.002 (+0.41%) | 202,167 |
30 Jan 2024 | USD | 0.487 | 0.488 | 0.481 | 0.485 | 0.485 | -0.005 (-1.02%) | 141,700 |
29 Jan 2024 | USD | 0.503 | 0.51 | 0.482 | 0.49 | 0.49 | -0.012 (-2.39%) | 340,300 |
26 Jan 2024 | USD | 0.511 | 0.515 | 0.502 | 0.502 | 0.502 | -0.008 (-1.57%) | 602,350 |