Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.32 | 0.3589 | 0.2808 | 0.33 | 1.32 | -0.016 (-4.51%) | 8,669,608 |
22 Feb 2024 | USD | 0.45 | 0.4876 | 0.312 | 0.3456 | 1.3824 | +0.127 (+58.10%) | 92,694,250 |
21 Feb 2024 | USD | 0.22 | 0.222 | 0.2097 | 0.2186 | 0.8744 | -0.02 (-8.50%) | 23,960,211 |
20 Feb 2024 | USD | 0.22 | 0.258 | 0.21 | 0.2389 | 0.9556 | +0.022 (+9.94%) | 5,959,431 |
16 Feb 2024 | USD | 0.2376 | 0.2376 | 0.1966 | 0.2173 | 0.8692 | -0.021 (-8.70%) | 8,230,832 |
15 Feb 2024 | USD | 0.175 | 0.4437 | 0.1733 | 0.238 | 0.952 | +0.065 (+37.73%) | 77,286,117 |
14 Feb 2024 | USD | 0.17 | 0.175 | 0.1668 | 0.1728 | 0.6912 | +0.005 (+3.23%) | 611,599 |
13 Feb 2024 | USD | 0.2126 | 0.2126 | 0.1666 | 0.1674 | 0.6696 | -0.038 (-18.34%) | 2,740,693 |
12 Feb 2024 | USD | 0.1961 | 0.2126 | 0.1901 | 0.205 | 0.82 | +0.018 (+9.80%) | 2,174,380 |
9 Feb 2024 | USD | 0.1811 | 0.1868 | 0.1795 | 0.1867 | 0.7468 | +0.003 (+1.47%) | 595,489 |
8 Feb 2024 | USD | 0.1812 | 0.1877 | 0.18 | 0.184 | 0.736 | +0.002 (+0.82%) | 570,630 |
7 Feb 2024 | USD | 0.1812 | 0.1855 | 0.1766 | 0.1825 | 0.73 | -0.001 (-0.60%) | 539,534 |
6 Feb 2024 | USD | 0.1674 | 0.1903 | 0.1674 | 0.1836 | 0.7344 | +0.012 (+6.93%) | 1,150,642 |
5 Feb 2024 | USD | 0.1628 | 0.176 | 0.1628 | 0.1717 | 0.6868 | -0.005 (-2.99%) | 437,782 |
2 Feb 2024 | USD | 0.1805 | 0.1805 | 0.1608 | 0.177 | 0.708 | -0.004 (-2.43%) | 601,545 |
1 Feb 2024 | USD | 0.183 | 0.1849 | 0.1725 | 0.1814 | 0.7256 | -0.001 (-0.27%) | 909,632 |
31 Jan 2024 | USD | 0.175 | 0.195 | 0.165 | 0.1819 | 0.7276 | +0.005 (+2.94%) | 1,416,277 |
30 Jan 2024 | USD | 0.182 | 0.1866 | 0.171 | 0.1767 | 0.7068 | -0.011 (-5.71%) | 817,577 |
29 Jan 2024 | USD | 0.2 | 0.2019 | 0.182 | 0.1874 | 0.7496 | -0.011 (-5.35%) | 1,556,895 |
26 Jan 2024 | USD | 0.2161 | 0.23 | 0.1971 | 0.198 | 0.792 | -0.022 (-10.00%) | 1,329,035 |
25 Jan 2024 | USD | 0.215 | 0.23 | 0.205 | 0.22 | 0.88 | +0.005 (+2.33%) | 1,377,956 |
24 Jan 2024 | USD | 0.219 | 0.225 | 0.212 | 0.215 | 0.86 | -0.006 (-2.71%) | 214,100 |
23 Jan 2024 | USD | 0.217 | 0.233 | 0.212 | 0.221 | 0.884 | +0.006 (+2.79%) | 942,700 |
22 Jan 2024 | USD | 0.206 | 0.219 | 0.205 | 0.215 | 0.86 | +0.002 (+0.94%) | 509,100 |
19 Jan 2024 | USD | 0.232 | 0.232 | 0.207 | 0.213 | 0.852 | -0.02 (-8.58%) | 670,300 |
18 Jan 2024 | USD | 0.227 | 0.233 | 0.225 | 0.233 | 0.932 | -0.001 (-0.43%) | 315,300 |
17 Jan 2024 | USD | 0.214 | 0.234 | 0.212 | 0.234 | 0.936 | +0.007 (+3.08%) | 1,010,900 |
16 Jan 2024 | USD | 0.25 | 0.258 | 0.225 | 0.227 | 0.908 | -0.027 (-10.63%) | 1,042,100 |
12 Jan 2024 | USD | 0.253 | 0.26 | 0.251 | 0.254 | 1.016 | 0.0 (0.0%) | 613,800 |
11 Jan 2024 | USD | 0.23 | 0.258 | 0.23 | 0.254 | 1.016 | +0.001 (+0.40%) | 1,104,300 |