Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | USD | 0.4152 | 0.46 | 0.4151 | 0.4211 | 0.4211 | -0.007 (-1.61%) | 198,720 |
7 Mar 2024 | USD | 0.42 | 0.4339 | 0.41 | 0.428 | 0.428 | -0.015 (-3.49%) | 343,104 |
6 Mar 2024 | USD | 0.42 | 0.45 | 0.4102 | 0.4435 | 0.4435 | +0.033 (+8.14%) | 506,677 |
5 Mar 2024 | USD | 0.4501 | 0.4596 | 0.4101 | 0.4101 | 0.4101 | -0.045 (-9.89%) | 448,848 |
4 Mar 2024 | USD | 0.58 | 0.59 | 0.4202 | 0.4551 | 0.4551 | -0.125 (-21.51%) | 3,593,849 |
1 Mar 2024 | USD | 0.572 | 0.58 | 0.532 | 0.5798 | 0.5798 | +0.03 (+5.42%) | 663,053 |
29 Feb 2024 | USD | 0.535 | 0.553 | 0.535 | 0.55 | 0.55 | +0.027 (+5.16%) | 365,781 |
28 Feb 2024 | USD | 0.549 | 0.549 | 0.5 | 0.523 | 0.523 | +0.013 (+2.55%) | 423,026 |
27 Feb 2024 | USD | 0.4611 | 0.51 | 0.4611 | 0.51 | 0.51 | +0.05 (+10.87%) | 832,675 |
26 Feb 2024 | USD | 0.44 | 0.4789 | 0.44 | 0.46 | 0.46 | +0.011 (+2.45%) | 270,824 |
23 Feb 2024 | USD | 0.4211 | 0.4548 | 0.42 | 0.449 | 0.449 | +0.028 (+6.63%) | 136,094 |
22 Feb 2024 | USD | 0.4153 | 0.4339 | 0.4153 | 0.4211 | 0.4211 | -0.002 (-0.45%) | 148,821 |
21 Feb 2024 | USD | 0.48 | 0.48 | 0.4085 | 0.423 | 0.423 | -0.027 (-6%) | 212,570 |
20 Feb 2024 | USD | 0.45 | 0.4518 | 0.4402 | 0.45 | 0.45 | +0.001 (+0.22%) | 179,199 |
16 Feb 2024 | USD | 0.43 | 0.45 | 0.43 | 0.449 | 0.449 | +0.019 (+4.42%) | 240,289 |
15 Feb 2024 | USD | 0.47 | 0.4788 | 0.4223 | 0.43 | 0.43 | -0.012 (-2.63%) | 308,451 |
14 Feb 2024 | USD | 0.4299 | 0.444 | 0.4151 | 0.4416 | 0.4416 | -0.003 (-0.76%) | 122,159 |
13 Feb 2024 | USD | 0.44 | 0.45 | 0.406 | 0.445 | 0.445 | +0.002 (+0.34%) | 220,901 |
12 Feb 2024 | USD | 0.41 | 0.4502 | 0.4067 | 0.4435 | 0.4435 | +0.034 (+8.17%) | 322,108 |
9 Feb 2024 | USD | 0.394 | 0.4179 | 0.394 | 0.41 | 0.41 | +0.008 (+1.96%) | 149,716 |
8 Feb 2024 | USD | 0.4102 | 0.4471 | 0.3806 | 0.4021 | 0.4021 | -0.046 (-10.35%) | 1,078,490 |
7 Feb 2024 | USD | 0.4551 | 0.4611 | 0.4301 | 0.4485 | 0.4485 | -0.017 (-3.55%) | 110,952 |
6 Feb 2024 | USD | 0.4269 | 0.4651 | 0.4223 | 0.465 | 0.465 | +0.041 (+9.67%) | 109,457 |
5 Feb 2024 | USD | 0.4349 | 0.4421 | 0.42 | 0.424 | 0.424 | -0.003 (-0.68%) | 114,987 |
2 Feb 2024 | USD | 0.4397 | 0.4397 | 0.4152 | 0.4269 | 0.4269 | -0.017 (-3.76%) | 85,807 |
1 Feb 2024 | USD | 0.45 | 0.45 | 0.416 | 0.4436 | 0.4436 | -0.01 (-2.12%) | 404,701 |
31 Jan 2024 | USD | 0.48 | 0.5549 | 0.4351 | 0.4532 | 0.4532 | -0.027 (-5.66%) | 933,694 |
30 Jan 2024 | USD | 0.5049 | 0.5264 | 0.468 | 0.4804 | 0.4804 | -0.022 (-4.40%) | 179,558 |
29 Jan 2024 | USD | 0.4571 | 0.5025 | 0.4571 | 0.5025 | 0.5025 | +0.044 (+9.50%) | 101,650 |
26 Jan 2024 | USD | 0.44 | 0.4589 | 0.4264 | 0.4589 | 0.4589 | +0.036 (+8.46%) | 53,977 |