Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | +0.041 (+10.82%) | 239,579 |
16 Feb 2024 | USD | 0.398 | 0.4 | 0.379 | 0.379 | 0.379 | -0.011 (-2.82%) | 190,668 |
15 Feb 2024 | USD | 0.4043 | 0.41 | 0.38 | 0.39 | 0.39 | -0.016 (-4.04%) | 160,645 |
14 Feb 2024 | USD | 0.417 | 0.42 | 0.4 | 0.4064 | 0.4064 | +0.006 (+1.60%) | 125,721 |
13 Feb 2024 | USD | 0.429 | 0.43 | 0.4 | 0.4 | 0.4 | -0.025 (-5.95%) | 46,911 |
12 Feb 2024 | USD | 0.41 | 0.4401 | 0.3981 | 0.4253 | 0.4253 | +0.027 (+6.83%) | 150,251 |
9 Feb 2024 | USD | 0.38 | 0.4099 | 0.38 | 0.3981 | 0.3981 | +0.018 (+4.76%) | 235,371 |
8 Feb 2024 | USD | 0.428 | 0.4419 | 0.38 | 0.38 | 0.38 | -0.055 (-12.64%) | 1,043,519 |
7 Feb 2024 | USD | 0.4312 | 0.4495 | 0.4281 | 0.435 | 0.435 | -0.002 (-0.46%) | 39,278 |
6 Feb 2024 | USD | 0.4256 | 0.458 | 0.4256 | 0.437 | 0.437 | +0.005 (+1.20%) | 88,194 |
5 Feb 2024 | USD | 0.449 | 0.449 | 0.4231 | 0.4318 | 0.4318 | -0.016 (-3.49%) | 127,468 |
2 Feb 2024 | USD | 0.4277 | 0.4474 | 0.42 | 0.4474 | 0.4474 | +0.012 (+2.85%) | 79,736 |
1 Feb 2024 | USD | 0.42 | 0.437 | 0.4102 | 0.435 | 0.435 | +0.02 (+4.82%) | 106,417 |
31 Jan 2024 | USD | 0.43 | 0.4388 | 0.415 | 0.415 | 0.415 | -0.015 (-3.51%) | 58,986 |
30 Jan 2024 | USD | 0.43 | 0.4399 | 0.415 | 0.4301 | 0.4301 | +0.01 (+2.38%) | 86,970 |
29 Jan 2024 | USD | 0.41 | 0.439 | 0.41 | 0.4201 | 0.4201 | +0.017 (+4.24%) | 96,180 |
26 Jan 2024 | USD | 0.41 | 0.43 | 0.3971 | 0.403 | 0.403 | -0.012 (-2.89%) | 161,520 |
25 Jan 2024 | USD | 0.4064 | 0.45 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 161,751 |
24 Jan 2024 | USD | 0.45 | 0.46 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 316,700 |
23 Jan 2024 | USD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 134,400 |
22 Jan 2024 | USD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 244,200 |
19 Jan 2024 | USD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 40,100 |
18 Jan 2024 | USD | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 28,800 |
17 Jan 2024 | USD | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 45,900 |
16 Jan 2024 | USD | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 139,600 |
12 Jan 2024 | USD | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 44,300 |
11 Jan 2024 | USD | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 132,500 |
10 Jan 2024 | USD | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 133,600 |
9 Jan 2024 | USD | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 148,800 |
8 Jan 2024 | USD | 0.44 | 0.5 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 361,700 |