Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 0.22 | 0.22 | 0.16 | 0.19 | 0.19 | +0.02 (+11.76%) | 182,800 |
15 Feb 2024 | USD | 0.151 | 0.21 | 0.151 | 0.17 | 0.17 | +0.019 (+12.58%) | 32,800 |
14 Feb 2024 | USD | 0.155 | 0.225 | 0.145 | 0.151 | 0.151 | -0.004 (-2.58%) | 207,700 |
13 Feb 2024 | USD | 0.19 | 0.19 | 0.14 | 0.155 | 0.155 | -0.015 (-8.82%) | 14,000 |
12 Feb 2024 | USD | 0.16 | 0.17 | 0.115 | 0.17 | 0.17 | +0.01 (+6.25%) | 47,300 |
9 Feb 2024 | USD | 0.19 | 0.19 | 0.131 | 0.16 | 0.16 | -0.03 (-15.79%) | 43,000 |
8 Feb 2024 | USD | 0.16 | 0.19 | 0.131 | 0.19 | 0.19 | 0.0 (0.0%) | 67,900 |
7 Feb 2024 | USD | 0.18 | 0.2 | 0.16 | 0.19 | 0.19 | -0.01 (-5%) | 67,600 |
6 Feb 2024 | USD | 0.16 | 0.2 | 0.151 | 0.2 | 0.2 | +0.03 (+17.65%) | 43,200 |
5 Feb 2024 | USD | 0.2 | 0.2 | 0.16 | 0.17 | 0.17 | -0.03 (-15%) | 86,200 |
2 Feb 2024 | USD | 0.213 | 0.225 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 56,400 |
1 Feb 2024 | USD | 0.22 | 0.225 | 0.17 | 0.2 | 0.2 | -0.025 (-11.11%) | 65,300 |
31 Jan 2024 | USD | 0.232 | 0.26 | 0.217 | 0.225 | 0.225 | -0.045 (-16.67%) | 147,000 |
30 Jan 2024 | USD | 0.251 | 0.27 | 0.231 | 0.27 | 0.27 | 0.0 (0.0%) | 44,600 |
29 Jan 2024 | USD | 0.241 | 0.27 | 0.238 | 0.27 | 0.27 | +0.01 (+3.85%) | 61,000 |
26 Jan 2024 | USD | 0.22 | 0.281 | 0.22 | 0.26 | 0.26 | +0.025 (+10.64%) | 121,800 |
25 Jan 2024 | USD | 0.25 | 0.25 | 0.22 | 0.235 | 0.235 | -0.015 (-6%) | 48,000 |
24 Jan 2024 | USD | 0.258 | 0.285 | 0.222 | 0.25 | 0.25 | -0.039 (-13.49%) | 54,700 |
23 Jan 2024 | USD | 0.251 | 0.289 | 0.226 | 0.289 | 0.289 | +0.029 (+11.15%) | 43,400 |
22 Jan 2024 | USD | 0.32 | 0.32 | 0.241 | 0.26 | 0.26 | -0.04 (-13.33%) | 175,400 |
19 Jan 2024 | USD | 0.269 | 0.3 | 0.26 | 0.3 | 0.3 | +0.01 (+3.45%) | 37,700 |
18 Jan 2024 | USD | 0.345 | 0.345 | 0.241 | 0.29 | 0.29 | +0.01 (+3.57%) | 56,300 |
17 Jan 2024 | USD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 53,400 |
16 Jan 2024 | USD | 0.251 | 0.3 | 0.251 | 0.29 | 0.29 | +0.008 (+2.84%) | 14,800 |
12 Jan 2024 | USD | 0.251 | 0.3 | 0.251 | 0.282 | 0.282 | +0.021 (+8.05%) | 12,200 |
11 Jan 2024 | USD | 0.32 | 0.32 | 0.248 | 0.261 | 0.261 | -0.044 (-14.43%) | 235,700 |
10 Jan 2024 | USD | 0.31 | 0.34 | 0.283 | 0.305 | 0.305 | -0.045 (-12.86%) | 170,800 |
9 Jan 2024 | USD | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 134,900 |
8 Jan 2024 | USD | 0.41 | 0.41 | 0.317 | 0.365 | 0.365 | +0.019 (+5.49%) | 219,000 |
5 Jan 2024 | USD | 0.31 | 0.351 | 0.267 | 0.346 | 0.346 | +0.063 (+22.26%) | 204,700 |