Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 0.4966 | 0.5338 | 0.4966 | 0.5097 | 2.5485 | +0.01 (+1.98%) | 38,132 |
23 Feb 2024 | USD | 0.51 | 0.52 | 0.4703 | 0.4998 | 2.499 | +0.014 (+2.84%) | 68,534 |
22 Feb 2024 | USD | 0.51 | 0.5743 | 0.48 | 0.486 | 2.43 | -0.018 (-3.49%) | 84,729 |
21 Feb 2024 | USD | 0.53 | 0.58 | 0.5018 | 0.5036 | 2.518 | -0.025 (-4.68%) | 220,327 |
20 Feb 2024 | USD | 0.5274 | 0.56 | 0.5 | 0.5283 | 2.6415 | -0.036 (-6.41%) | 74,225 |
16 Feb 2024 | USD | 0.5566 | 0.57 | 0.52 | 0.5645 | 2.8225 | +0.005 (+0.98%) | 134,969 |
15 Feb 2024 | USD | 0.5121 | 0.5593 | 0.4994 | 0.559 | 2.795 | +0.06 (+11.93%) | 102,268 |
14 Feb 2024 | USD | 0.48 | 0.525 | 0.4702 | 0.4994 | 2.497 | +0.024 (+5.11%) | 107,280 |
13 Feb 2024 | USD | 0.5 | 0.513 | 0.4605 | 0.4751 | 2.3755 | -0.035 (-6.84%) | 152,225 |
12 Feb 2024 | USD | 0.55 | 0.5621 | 0.504 | 0.51 | 2.55 | -0.065 (-11.32%) | 229,233 |
9 Feb 2024 | USD | 0.52 | 0.6112 | 0.5102 | 0.5751 | 2.8755 | +0.042 (+7.90%) | 386,679 |
8 Feb 2024 | USD | 0.5939 | 0.5939 | 0.513 | 0.533 | 2.665 | -0.067 (-11.17%) | 245,412 |
7 Feb 2024 | USD | 0.68 | 0.6995 | 0.54 | 0.6 | 3 | -0.169 (-21.97%) | 833,861 |
6 Feb 2024 | USD | 0.78 | 0.86 | 0.6278 | 0.7689 | 3.8445 | -0.051 (-6.23%) | 1,427,944 |
5 Feb 2024 | USD | 0.7921 | 0.87 | 0.7251 | 0.82 | 4.1 | +0.1 (+13.87%) | 1,706,898 |
2 Feb 2024 | USD | 0.64 | 0.82 | 0.62 | 0.7201 | 3.6005 | +0.1 (+16.15%) | 4,792,898 |
1 Feb 2024 | USD | 0.464 | 0.66 | 0.464 | 0.62 | 3.1 | +0.161 (+35.08%) | 2,078,156 |
31 Jan 2024 | USD | 0.39 | 0.497 | 0.39 | 0.459 | 2.295 | +0.069 (+17.66%) | 398,958 |
30 Jan 2024 | USD | 0.38 | 0.425 | 0.3749 | 0.3901 | 1.9505 | -0.019 (-4.57%) | 47,651 |
29 Jan 2024 | USD | 0.4297 | 0.4297 | 0.3902 | 0.4088 | 2.044 | +0.019 (+4.82%) | 30,040 |
26 Jan 2024 | USD | 0.4 | 0.432 | 0.3805 | 0.39 | 1.95 | -0.001 (-0.33%) | 38,138 |
25 Jan 2024 | USD | 0.42 | 0.45 | 0.3817 | 0.3913 | 1.9565 | -0.054 (-12.07%) | 46,094 |
24 Jan 2024 | USD | 0.438 | 0.45 | 0.41 | 0.445 | 2.225 | +0.026 (+6.21%) | 56,100 |
23 Jan 2024 | USD | 0.457 | 0.466 | 0.41 | 0.419 | 2.095 | -0.051 (-10.85%) | 77,500 |
22 Jan 2024 | USD | 0.351 | 0.47 | 0.351 | 0.47 | 2.35 | +0.096 (+25.67%) | 334,800 |
19 Jan 2024 | USD | 0.37 | 0.392 | 0.351 | 0.374 | 1.87 | -0.004 (-1.06%) | 30,300 |
18 Jan 2024 | USD | 0.385 | 0.385 | 0.375 | 0.378 | 1.89 | +0.001 (+0.27%) | 31,700 |
17 Jan 2024 | USD | 0.4 | 0.4 | 0.351 | 0.377 | 1.885 | -0.011 (-2.84%) | 55,400 |
16 Jan 2024 | USD | 0.402 | 0.412 | 0.38 | 0.388 | 1.94 | -0.012 (-3.00%) | 62,000 |
12 Jan 2024 | USD | 0.42 | 0.42 | 0.391 | 0.4 | 2 | -0.025 (-5.88%) | 117,000 |