Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 0.238 | 0.247 | 0.235 | 0.24 | 0.24 | -0.001 (-0.41%) | 164,900 |
23 Feb 2024 | USD | 0.245 | 0.247 | 0.241 | 0.241 | 0.241 | -0.005 (-2.03%) | 32,100 |
22 Feb 2024 | USD | 0.251 | 0.251 | 0.241 | 0.246 | 0.246 | -0.004 (-1.60%) | 144,200 |
21 Feb 2024 | USD | 0.26 | 0.26 | 0.246 | 0.25 | 0.25 | -0.005 (-1.96%) | 167,400 |
20 Feb 2024 | USD | 0.278 | 0.278 | 0.25 | 0.255 | 0.255 | -0.023 (-8.27%) | 475,100 |
16 Feb 2024 | USD | 0.287 | 0.293 | 0.271 | 0.278 | 0.278 | -0.01 (-3.47%) | 106,300 |
15 Feb 2024 | USD | 0.29 | 0.292 | 0.277 | 0.288 | 0.288 | -0.007 (-2.37%) | 196,000 |
14 Feb 2024 | USD | 0.292 | 0.306 | 0.29 | 0.295 | 0.295 | +0.004 (+1.37%) | 120,300 |
13 Feb 2024 | USD | 0.309 | 0.313 | 0.29 | 0.291 | 0.291 | -0.019 (-6.13%) | 180,200 |
12 Feb 2024 | USD | 0.349 | 0.349 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 78,600 |
9 Feb 2024 | USD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 98,900 |
8 Feb 2024 | USD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 261,000 |
7 Feb 2024 | USD | 0.353 | 0.353 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 46,000 |
6 Feb 2024 | USD | 0.355 | 0.358 | 0.34 | 0.34 | 0.34 | -0.009 (-2.58%) | 47,300 |
5 Feb 2024 | USD | 0.355 | 0.355 | 0.333 | 0.349 | 0.349 | -0.001 (-0.29%) | 116,900 |
2 Feb 2024 | USD | 0.356 | 0.36 | 0.347 | 0.35 | 0.35 | -0.002 (-0.57%) | 52,300 |
1 Feb 2024 | USD | 0.356 | 0.37 | 0.35 | 0.352 | 0.352 | +0.013 (+3.83%) | 384,100 |
31 Jan 2024 | USD | 0.34 | 0.349 | 0.339 | 0.339 | 0.339 | -0.001 (-0.29%) | 89,200 |
30 Jan 2024 | USD | 0.321 | 0.348 | 0.321 | 0.34 | 0.34 | +0.01 (+3.03%) | 43,100 |
29 Jan 2024 | USD | 0.321 | 0.33 | 0.32 | 0.33 | 0.33 | +0.007 (+2.17%) | 94,700 |
26 Jan 2024 | USD | 0.329 | 0.334 | 0.32 | 0.323 | 0.323 | -0.002 (-0.46%) | 166,500 |
25 Jan 2024 | USD | 0.387 | 0.387 | 0.3205 | 0.3245 | 0.3245 | -0.057 (-14.83%) | 491,212 |
24 Jan 2024 | USD | 0.378 | 0.397 | 0.378 | 0.381 | 0.381 | +0.012 (+3.25%) | 89,900 |
23 Jan 2024 | USD | 0.36 | 0.389 | 0.36 | 0.369 | 0.369 | +0.008 (+2.22%) | 56,400 |
22 Jan 2024 | USD | 0.381 | 0.391 | 0.357 | 0.361 | 0.361 | -0.029 (-7.44%) | 74,900 |
19 Jan 2024 | USD | 0.4 | 0.4 | 0.383 | 0.39 | 0.39 | -0.014 (-3.47%) | 97,700 |
18 Jan 2024 | USD | 0.425 | 0.425 | 0.378 | 0.404 | 0.404 | -0.004 (-0.98%) | 101,400 |
17 Jan 2024 | USD | 0.415 | 0.42 | 0.407 | 0.408 | 0.408 | -0.012 (-2.86%) | 72,700 |
16 Jan 2024 | USD | 0.398 | 0.449 | 0.392 | 0.42 | 0.42 | +0.03 (+7.69%) | 825,000 |
12 Jan 2024 | USD | 0.3543 | 0.3979 | 0.35 | 0.39 | 0.39 | +0.04 (+11.43%) | 262,742 |