Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 0.6052 | 0.6162 | 0.5 | 0.5501 | 0.5501 | -0.07 (-11.25%) | 392,025 |
23 Feb 2024 | USD | 0.6 | 0.6296 | 0.59 | 0.6198 | 0.6198 | +0.013 (+2.11%) | 122,280 |
22 Feb 2024 | USD | 0.6 | 0.65 | 0.55 | 0.607 | 0.607 | -0.003 (-0.49%) | 1,331,769 |
21 Feb 2024 | USD | 0.58 | 0.63 | 0.5704 | 0.61 | 0.61 | +0.04 (+7.02%) | 267,819 |
20 Feb 2024 | USD | 0.58 | 0.594 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 275,306 |
16 Feb 2024 | USD | 0.5809 | 0.5999 | 0.5201 | 0.57 | 0.57 | -0.02 (-3.36%) | 289,433 |
15 Feb 2024 | USD | 0.6 | 0.608 | 0.55 | 0.5898 | 0.5898 | +0.012 (+2.09%) | 269,735 |
14 Feb 2024 | USD | 0.612 | 0.63 | 0.56 | 0.5777 | 0.5777 | -0.023 (-3.80%) | 475,380 |
13 Feb 2024 | USD | 0.65 | 0.658 | 0.5911 | 0.6005 | 0.6005 | -0.055 (-8.39%) | 343,054 |
12 Feb 2024 | USD | 0.7 | 0.7001 | 0.65 | 0.6555 | 0.6555 | -0.025 (-3.74%) | 283,347 |
9 Feb 2024 | USD | 0.7 | 0.73 | 0.6692 | 0.681 | 0.681 | -0.033 (-4.61%) | 355,242 |
8 Feb 2024 | USD | 0.6511 | 0.7433 | 0.6511 | 0.7139 | 0.7139 | -0.036 (-4.83%) | 851,835 |
7 Feb 2024 | USD | 0.7225 | 0.795 | 0.663 | 0.7501 | 0.7501 | -0.023 (-2.96%) | 1,509,280 |
6 Feb 2024 | USD | 0.8237 | 1.1 | 0.7522 | 0.773 | 0.773 | +0.133 (+20.76%) | 41,682,020 |
5 Feb 2024 | USD | 0.7351 | 0.7399 | 0.6011 | 0.6401 | 0.6401 | -0.09 (-12.32%) | 464,397 |
2 Feb 2024 | USD | 0.7547 | 0.7547 | 0.651 | 0.73 | 0.73 | -0.047 (-6.07%) | 322,849 |
1 Feb 2024 | USD | 0.656 | 0.795 | 0.656 | 0.7772 | 0.7772 | +0.037 (+5.04%) | 891,545 |
31 Jan 2024 | USD | 0.75 | 0.83 | 0.685 | 0.7399 | 0.7399 | +0.08 (+12.11%) | 3,404,564 |
30 Jan 2024 | USD | 0.8 | 0.836 | 0.592 | 0.66 | 0.66 | +0.154 (+30.49%) | 31,581,439 |
29 Jan 2024 | USD | 0.5826 | 0.5826 | 0.5 | 0.5058 | 0.5058 | -0.099 (-16.40%) | 1,658,365 |
26 Jan 2024 | USD | 0.62 | 0.6468 | 0.6 | 0.605 | 0.605 | -0.043 (-6.64%) | 334,680 |
25 Jan 2024 | USD | 0.69 | 0.69 | 0.5713 | 0.648 | 0.648 | -0.062 (-8.73%) | 795,584 |
24 Jan 2024 | USD | 0.682 | 0.74 | 0.67 | 0.71 | 0.71 | +0.024 (+3.50%) | 674,100 |
23 Jan 2024 | USD | 0.805 | 0.81 | 0.673 | 0.686 | 0.686 | -0.192 (-21.87%) | 1,026,000 |
22 Jan 2024 | USD | 0.92 | 0.925 | 0.825 | 0.878 | 0.878 | -0.182 (-17.17%) | 1,059,600 |
19 Jan 2024 | USD | 1.25 | 1.33 | 1.02 | 1.06 | 1.06 | -0.31 (-22.63%) | 2,384,000 |
18 Jan 2024 | USD | 2.43 | 2.8 | 1.24 | 1.37 | 1.37 | +0.19 (+16.10%) | 74,141,300 |
17 Jan 2024 | USD | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,900 |
16 Jan 2024 | USD | 1.13 | 1.163 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,300 |
12 Jan 2024 | USD | 1.158 | 1.173 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 24,500 |