Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.5274 | 0.56 | 0.5 | 0.5283 | 0.5283 | -0.036 (-6.41%) | 74,225 |
16 Feb 2024 | USD | 0.5566 | 0.57 | 0.52 | 0.5645 | 0.5645 | +0.005 (+0.98%) | 134,969 |
15 Feb 2024 | USD | 0.5121 | 0.5593 | 0.4994 | 0.559 | 0.559 | +0.06 (+11.93%) | 102,268 |
14 Feb 2024 | USD | 0.48 | 0.525 | 0.4702 | 0.4994 | 0.4994 | +0.024 (+5.11%) | 107,280 |
13 Feb 2024 | USD | 0.5 | 0.513 | 0.4605 | 0.4751 | 0.4751 | -0.035 (-6.84%) | 152,225 |
12 Feb 2024 | USD | 0.55 | 0.5621 | 0.504 | 0.51 | 0.51 | -0.065 (-11.32%) | 229,233 |
9 Feb 2024 | USD | 0.52 | 0.6112 | 0.5102 | 0.5751 | 0.5751 | +0.042 (+7.90%) | 386,679 |
8 Feb 2024 | USD | 0.5939 | 0.5939 | 0.513 | 0.533 | 0.533 | -0.067 (-11.17%) | 245,412 |
7 Feb 2024 | USD | 0.68 | 0.6995 | 0.54 | 0.6 | 0.6 | -0.169 (-21.97%) | 833,861 |
6 Feb 2024 | USD | 0.78 | 0.86 | 0.6278 | 0.7689 | 0.7689 | -0.051 (-6.23%) | 1,427,944 |
5 Feb 2024 | USD | 0.7921 | 0.87 | 0.7251 | 0.82 | 0.82 | +0.1 (+13.87%) | 1,706,898 |
2 Feb 2024 | USD | 0.64 | 0.82 | 0.62 | 0.7201 | 0.7201 | +0.1 (+16.15%) | 4,792,898 |
1 Feb 2024 | USD | 0.464 | 0.66 | 0.464 | 0.62 | 0.62 | +0.161 (+35.08%) | 2,078,156 |
31 Jan 2024 | USD | 0.39 | 0.497 | 0.39 | 0.459 | 0.459 | +0.069 (+17.66%) | 398,958 |
30 Jan 2024 | USD | 0.38 | 0.425 | 0.3749 | 0.3901 | 0.3901 | -0.019 (-4.57%) | 47,651 |
29 Jan 2024 | USD | 0.4297 | 0.4297 | 0.3902 | 0.4088 | 0.4088 | +0.019 (+4.82%) | 30,040 |
26 Jan 2024 | USD | 0.4 | 0.432 | 0.3805 | 0.39 | 0.39 | -0.001 (-0.33%) | 38,138 |
25 Jan 2024 | USD | 0.42 | 0.45 | 0.3817 | 0.3913 | 0.3913 | -0.054 (-12.07%) | 46,094 |
24 Jan 2024 | USD | 0.438 | 0.45 | 0.41 | 0.445 | 0.445 | +0.026 (+6.21%) | 56,100 |
23 Jan 2024 | USD | 0.457 | 0.466 | 0.41 | 0.419 | 0.419 | -0.051 (-10.85%) | 77,500 |
22 Jan 2024 | USD | 0.351 | 0.47 | 0.351 | 0.47 | 0.47 | +0.096 (+25.67%) | 334,800 |
19 Jan 2024 | USD | 0.37 | 0.392 | 0.351 | 0.374 | 0.374 | -0.004 (-1.06%) | 30,300 |
18 Jan 2024 | USD | 0.385 | 0.385 | 0.375 | 0.378 | 0.378 | +0.001 (+0.27%) | 31,700 |
17 Jan 2024 | USD | 0.4 | 0.4 | 0.351 | 0.377 | 0.377 | -0.011 (-2.84%) | 55,400 |
16 Jan 2024 | USD | 0.402 | 0.412 | 0.38 | 0.388 | 0.388 | -0.012 (-3.00%) | 62,000 |
12 Jan 2024 | USD | 0.42 | 0.42 | 0.391 | 0.4 | 0.4 | -0.025 (-5.88%) | 117,000 |
11 Jan 2024 | USD | 0.448 | 0.45 | 0.39 | 0.425 | 0.425 | +0.001 (+0.24%) | 97,500 |
10 Jan 2024 | USD | 0.476 | 0.48 | 0.405 | 0.424 | 0.424 | -0.006 (-1.40%) | 224,600 |
9 Jan 2024 | USD | 0.471 | 0.5 | 0.411 | 0.43 | 0.43 | -0.022 (-4.87%) | 222,200 |
8 Jan 2024 | USD | 0.481 | 0.51 | 0.432 | 0.452 | 0.452 | -0.022 (-4.64%) | 82,700 |