Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 0.45 | 0.4871 | 0.45 | 0.478 | 0.478 | +0.02 (+4.44%) | 130,294 |
13 Feb 2024 | USD | 0.46 | 0.4705 | 0.4488 | 0.4577 | 0.4577 | -0.011 (-2.39%) | 83,999 |
12 Feb 2024 | USD | 0.4741 | 0.49 | 0.46 | 0.4689 | 0.4689 | -0.001 (-0.26%) | 52,430 |
9 Feb 2024 | USD | 0.4696 | 0.4779 | 0.4501 | 0.4701 | 0.4701 | +0.009 (+1.91%) | 80,712 |
8 Feb 2024 | USD | 0.4349 | 0.4638 | 0.4307 | 0.4613 | 0.4613 | +0.031 (+7.10%) | 113,173 |
7 Feb 2024 | USD | 0.44 | 0.4498 | 0.4305 | 0.4307 | 0.4307 | -0.01 (-2.31%) | 101,303 |
6 Feb 2024 | USD | 0.4342 | 0.4549 | 0.43 | 0.4409 | 0.4409 | +0.005 (+1.12%) | 102,086 |
5 Feb 2024 | USD | 0.44 | 0.44 | 0.43 | 0.436 | 0.436 | +0.004 (+0.95%) | 41,847 |
2 Feb 2024 | USD | 0.44 | 0.4487 | 0.4306 | 0.4319 | 0.4319 | -0.008 (-1.84%) | 72,429 |
1 Feb 2024 | USD | 0.43 | 0.4511 | 0.43 | 0.44 | 0.44 | +0.009 (+2.09%) | 57,308 |
31 Jan 2024 | USD | 0.45 | 0.455 | 0.43 | 0.431 | 0.431 | -0.019 (-4.22%) | 123,613 |
30 Jan 2024 | USD | 0.45 | 0.5 | 0.4455 | 0.45 | 0.45 | +0.015 (+3.45%) | 341,467 |
29 Jan 2024 | USD | 0.45 | 0.4535 | 0.43 | 0.435 | 0.435 | -0.007 (-1.63%) | 126,666 |
26 Jan 2024 | USD | 0.4612 | 0.4612 | 0.43 | 0.4422 | 0.4422 | -0.008 (-1.71%) | 54,903 |
25 Jan 2024 | USD | 0.45 | 0.455 | 0.4402 | 0.4499 | 0.4499 | -0 (-0.02%) | 140,628 |
24 Jan 2024 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 37,800 |
23 Jan 2024 | USD | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 87,100 |
22 Jan 2024 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 75,700 |
19 Jan 2024 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 66,300 |
18 Jan 2024 | USD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 131,000 |
17 Jan 2024 | USD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | +0.02 (+4.76%) | 211,000 |
16 Jan 2024 | USD | 0.47 | 0.48 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 294,600 |
12 Jan 2024 | USD | 0.49 | 0.5 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 144,000 |
11 Jan 2024 | USD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 45,700 |
10 Jan 2024 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 113,400 |
9 Jan 2024 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 86,700 |
8 Jan 2024 | USD | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 142,800 |
5 Jan 2024 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 95,200 |
4 Jan 2024 | USD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 60,000 |
3 Jan 2024 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 100,100 |