Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 0.65 | 0.65 | 0.55 | 0.569 | 0.569 | -0.071 (-11.09%) | 235,900 |
28 Feb 2024 | USD | 0.71 | 0.71 | 0.62 | 0.64 | 0.64 | -0.07 (-9.86%) | 152,000 |
27 Feb 2024 | USD | 0.72 | 0.75 | 0.58 | 0.71 | 0.71 | -0.04 (-5.33%) | 336,500 |
26 Feb 2024 | USD | 0.71 | 0.75 | 0.68 | 0.75 | 0.75 | +0.07 (+10.29%) | 181,500 |
23 Feb 2024 | USD | 0.821 | 0.841 | 0.65 | 0.68 | 0.68 | -0.144 (-17.48%) | 228,100 |
22 Feb 2024 | USD | 0.784 | 0.898 | 0.74 | 0.824 | 0.824 | +0.074 (+9.87%) | 358,100 |
21 Feb 2024 | USD | 0.83 | 0.84 | 0.734 | 0.75 | 0.75 | -0.082 (-9.86%) | 302,300 |
20 Feb 2024 | USD | 1 | 1.03 | 0.831 | 0.832 | 0.832 | -0.198 (-19.22%) | 469,800 |
16 Feb 2024 | USD | 1.1 | 1.15 | 0.992 | 1.03 | 1.03 | -0.11 (-9.65%) | 618,300 |
15 Feb 2024 | USD | 1.05 | 1.33 | 0.93 | 1.14 | 1.14 | 0.0 (0.0%) | 1,690,300 |
14 Feb 2024 | USD | 1.21 | 1.4 | 0.97 | 1.14 | 1.14 | -0.43 (-27.39%) | 5,627,800 |
13 Feb 2024 | USD | 1.06 | 3.39 | 0.95 | 1.57 | 1.57 | +1.159 (+282.00%) | 75,518,300 |
12 Feb 2024 | USD | 0.441 | 0.441 | 0.4 | 0.411 | 0.411 | -0.015 (-3.52%) | 36,700 |
9 Feb 2024 | USD | 0.42 | 0.44 | 0.42 | 0.426 | 0.426 | -0.022 (-4.91%) | 22,800 |
8 Feb 2024 | USD | 0.43 | 0.45 | 0.411 | 0.448 | 0.448 | +0.018 (+4.19%) | 45,800 |
7 Feb 2024 | USD | 0.428 | 0.45 | 0.427 | 0.43 | 0.43 | -0.005 (-1.15%) | 10,300 |
6 Feb 2024 | USD | 0.46 | 0.46 | 0.427 | 0.435 | 0.435 | -0.01 (-2.25%) | 29,600 |
5 Feb 2024 | USD | 0.45 | 0.46 | 0.425 | 0.445 | 0.445 | +0.005 (+1.14%) | 31,100 |
2 Feb 2024 | USD | 0.451 | 0.451 | 0.421 | 0.44 | 0.44 | -0.005 (-1.12%) | 65,300 |
1 Feb 2024 | USD | 0.47 | 0.505 | 0.42 | 0.445 | 0.445 | -0.024 (-5.12%) | 43,000 |
31 Jan 2024 | USD | 0.47 | 0.499 | 0.469 | 0.469 | 0.469 | -0.006 (-1.26%) | 12,500 |
30 Jan 2024 | USD | 0.523 | 0.549 | 0.465 | 0.475 | 0.475 | -0.048 (-9.18%) | 90,700 |
29 Jan 2024 | USD | 0.557 | 0.558 | 0.52 | 0.523 | 0.523 | -0.007 (-1.32%) | 24,600 |
26 Jan 2024 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.012 (-2.21%) | 18,200 |
25 Jan 2024 | USD | 0.52 | 0.559 | 0.52 | 0.542 | 0.542 | -0.01 (-1.81%) | 16,000 |
24 Jan 2024 | USD | 0.53 | 0.568 | 0.51 | 0.552 | 0.552 | +0.009 (+1.66%) | 24,000 |
23 Jan 2024 | USD | 0.551 | 0.576 | 0.51 | 0.543 | 0.543 | -0.012 (-2.16%) | 42,000 |
22 Jan 2024 | USD | 0.521 | 0.6 | 0.485 | 0.555 | 0.555 | +0.045 (+8.82%) | 106,700 |
19 Jan 2024 | USD | 0.44 | 0.52 | 0.43 | 0.51 | 0.51 | +0.045 (+9.68%) | 42,200 |
18 Jan 2024 | USD | 0.499 | 0.499 | 0.455 | 0.465 | 0.465 | -0.014 (-2.92%) | 28,600 |