Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | USD | 0.4412 | 0.45 | 0.4223 | 0.44 | 4.4 | -0.01 (-2.22%) | 110,262 |
20 Mar 2024 | USD | 0.4585 | 0.46 | 0.4401 | 0.45 | 4.5 | -0.009 (-1.85%) | 41,726 |
19 Mar 2024 | USD | 0.48 | 0.48 | 0.4401 | 0.4585 | 4.585 | +0.004 (+0.77%) | 65,051 |
18 Mar 2024 | USD | 0.475 | 0.475 | 0.4455 | 0.455 | 4.55 | -0.005 (-1.09%) | 37,046 |
15 Mar 2024 | USD | 0.45 | 0.47 | 0.4301 | 0.46 | 4.6 | +0.014 (+3.14%) | 120,449 |
14 Mar 2024 | USD | 0.45 | 0.45 | 0.43 | 0.446 | 4.46 | +0.006 (+1.36%) | 98,845 |
13 Mar 2024 | USD | 0.4389 | 0.4477 | 0.43 | 0.44 | 4.4 | +0.001 (+0.16%) | 26,882 |
12 Mar 2024 | USD | 0.4344 | 0.44 | 0.4301 | 0.4393 | 4.393 | -0.009 (-1.90%) | 30,933 |
11 Mar 2024 | USD | 0.45 | 0.4794 | 0.43 | 0.4478 | 4.478 | +0.028 (+6.62%) | 143,173 |
8 Mar 2024 | USD | 0.4888 | 0.4899 | 0.4191 | 0.42 | 4.2 | -0.029 (-6.50%) | 114,183 |
7 Mar 2024 | USD | 0.47 | 0.4709 | 0.4393 | 0.4492 | 4.492 | -0.022 (-4.61%) | 41,568 |
6 Mar 2024 | USD | 0.4623 | 0.4709 | 0.447 | 0.4709 | 4.709 | +0.001 (+0.23%) | 51,152 |
5 Mar 2024 | USD | 0.461 | 0.4708 | 0.4499 | 0.4698 | 4.698 | +0.01 (+2.22%) | 36,679 |
4 Mar 2024 | USD | 0.471 | 0.471 | 0.4401 | 0.4596 | 4.596 | +0.01 (+2.13%) | 33,491 |
1 Mar 2024 | USD | 0.471 | 0.471 | 0.44 | 0.45 | 4.5 | -0.015 (-3.33%) | 22,938 |
29 Feb 2024 | USD | 0.4682 | 0.471 | 0.46 | 0.4655 | 4.655 | +0.005 (+1.09%) | 33,194 |
28 Feb 2024 | USD | 0.4701 | 0.4899 | 0.4605 | 0.4605 | 4.605 | -0.009 (-2.02%) | 25,677 |
27 Feb 2024 | USD | 0.4936 | 0.4957 | 0.465 | 0.47 | 4.7 | -0.019 (-3.89%) | 53,818 |
26 Feb 2024 | USD | 0.489 | 0.489 | 0.46 | 0.489 | 4.89 | -0.007 (-1.35%) | 110,097 |
23 Feb 2024 | USD | 0.485 | 0.4957 | 0.465 | 0.4957 | 4.957 | +0.001 (+0.12%) | 65,784 |
22 Feb 2024 | USD | 0.5116 | 0.5116 | 0.4799 | 0.4951 | 4.951 | -0.032 (-6.12%) | 77,705 |
21 Feb 2024 | USD | 0.503 | 0.56 | 0.4902 | 0.5274 | 5.274 | +0.007 (+1.42%) | 268,599 |
20 Feb 2024 | USD | 0.52 | 0.537 | 0.4903 | 0.52 | 5.2 | -0.008 (-1.53%) | 336,692 |
16 Feb 2024 | USD | 0.512 | 0.53 | 0.505 | 0.5281 | 5.281 | +0.027 (+5.37%) | 216,696 |
15 Feb 2024 | USD | 0.4998 | 0.5035 | 0.47 | 0.5012 | 5.012 | +0.011 (+2.29%) | 103,808 |
14 Feb 2024 | USD | 0.49 | 0.4999 | 0.46 | 0.49 | 4.9 | +0.006 (+1.30%) | 89,296 |
13 Feb 2024 | USD | 0.49 | 0.505 | 0.4604 | 0.4837 | 4.837 | -0.006 (-1.29%) | 203,035 |
12 Feb 2024 | USD | 0.54 | 0.54 | 0.456 | 0.49 | 4.9 | -0.04 (-7.58%) | 400,790 |
9 Feb 2024 | USD | 0.5668 | 0.5668 | 0.5301 | 0.5302 | 5.302 | -0.054 (-9.26%) | 141,479 |
8 Feb 2024 | USD | 0.55 | 0.599 | 0.548 | 0.5843 | 5.843 | +0.035 (+6.29%) | 89,346 |