Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.465 | 0.48 | 0.455 | 0.455 | 0.455 | -0.009 (-1.94%) | 160,209 |
22 Feb 2024 | USD | 0.46 | 0.4999 | 0.45 | 0.464 | 0.464 | 0.0 (0.0%) | 169,894 |
21 Feb 2024 | USD | 0.474 | 0.5079 | 0.4493 | 0.464 | 0.464 | +0.014 (+3.11%) | 257,584 |
20 Feb 2024 | USD | 0.49 | 0.49 | 0.4302 | 0.45 | 0.45 | -0.032 (-6.72%) | 278,488 |
16 Feb 2024 | USD | 0.4987 | 0.5198 | 0.42 | 0.4824 | 0.4824 | -0.001 (-0.23%) | 349,987 |
15 Feb 2024 | USD | 0.5102 | 0.5149 | 0.4505 | 0.4835 | 0.4835 | +0.052 (+12.00%) | 1,166,693 |
14 Feb 2024 | USD | 0.47 | 0.47 | 0.4003 | 0.4317 | 0.4317 | -0.018 (-4.07%) | 241,814 |
13 Feb 2024 | USD | 0.4088 | 0.4999 | 0.3801 | 0.45 | 0.45 | +0.051 (+12.78%) | 581,381 |
12 Feb 2024 | USD | 0.42 | 0.4487 | 0.3897 | 0.399 | 0.399 | -0.003 (-0.67%) | 330,929 |
9 Feb 2024 | USD | 0.38 | 0.415 | 0.375 | 0.4017 | 0.4017 | +0.037 (+10.27%) | 288,123 |
8 Feb 2024 | USD | 0.3586 | 0.3899 | 0.3576 | 0.3643 | 0.3643 | -0.004 (-1.03%) | 149,179 |
7 Feb 2024 | USD | 0.3458 | 0.3946 | 0.3451 | 0.3681 | 0.3681 | +0.022 (+6.45%) | 200,702 |
6 Feb 2024 | USD | 0.35 | 0.3577 | 0.3427 | 0.3458 | 0.3458 | -0.012 (-3.33%) | 99,947 |
5 Feb 2024 | USD | 0.376 | 0.376 | 0.352 | 0.3577 | 0.3577 | -0.008 (-2.29%) | 98,951 |
2 Feb 2024 | USD | 0.358 | 0.3799 | 0.3535 | 0.3661 | 0.3661 | +0.015 (+4.30%) | 106,420 |
1 Feb 2024 | USD | 0.3785 | 0.38 | 0.3478 | 0.351 | 0.351 | -0.027 (-7.14%) | 178,141 |
31 Jan 2024 | USD | 0.374 | 0.4 | 0.363 | 0.378 | 0.378 | -0.012 (-3.08%) | 107,116 |
30 Jan 2024 | USD | 0.3995 | 0.3999 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 48,325 |
29 Jan 2024 | USD | 0.3868 | 0.4199 | 0.3868 | 0.4 | 0.4 | -0.002 (-0.60%) | 149,040 |
26 Jan 2024 | USD | 0.3713 | 0.41 | 0.3701 | 0.4024 | 0.4024 | +0.022 (+5.89%) | 104,470 |
25 Jan 2024 | USD | 0.379 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 14,518 |
24 Jan 2024 | USD | 0.377 | 0.39 | 0.37 | 0.38 | 0.38 | -0.008 (-2.06%) | 24,300 |
23 Jan 2024 | USD | 0.361 | 0.399 | 0.361 | 0.388 | 0.388 | +0.012 (+3.19%) | 133,000 |
22 Jan 2024 | USD | 0.355 | 0.386 | 0.355 | 0.376 | 0.376 | +0.015 (+4.16%) | 37,500 |
19 Jan 2024 | USD | 0.383 | 0.383 | 0.34 | 0.361 | 0.361 | -0.034 (-8.61%) | 145,500 |
18 Jan 2024 | USD | 0.361 | 0.425 | 0.341 | 0.395 | 0.395 | +0.026 (+7.05%) | 634,100 |
17 Jan 2024 | USD | 0.365 | 0.372 | 0.356 | 0.369 | 0.369 | -0.003 (-0.81%) | 54,400 |
16 Jan 2024 | USD | 0.38 | 0.391 | 0.37 | 0.372 | 0.372 | -0.013 (-3.38%) | 9,600 |
12 Jan 2024 | USD | 0.376 | 0.394 | 0.368 | 0.385 | 0.385 | -0.004 (-1.03%) | 49,300 |
11 Jan 2024 | USD | 0.386 | 0.39 | 0.37 | 0.389 | 0.389 | +0.011 (+2.91%) | 33,400 |