Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.33 | 0.48 | 0.182 | 0.47 | 0.47 | +0.15 (+46.88%) | 119,400 |
16 Feb 2024 | USD | 0.35 | 0.35 | 0.215 | 0.32 | 0.32 | +0.09 (+39.13%) | 30,300 |
15 Feb 2024 | USD | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | +0.05 (+27.78%) | 71,600 |
14 Feb 2024 | USD | 0.17 | 0.26 | 0.17 | 0.18 | 0.18 | -0.02 (-10%) | 23,500 |
13 Feb 2024 | USD | 0.125 | 0.3 | 0.125 | 0.2 | 0.2 | -0.05 (-20%) | 169,500 |
12 Feb 2024 | USD | 0.11 | 0.43 | 0.1 | 0.25 | 0.25 | +0.01 (+4.17%) | 103,400 |
9 Feb 2024 | USD | 0.27 | 0.44 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 49,800 |
8 Feb 2024 | USD | 0.29 | 0.34 | 0.11 | 0.26 | 0.26 | -0.029 (-10.03%) | 177,100 |
7 Feb 2024 | USD | 0.69 | 0.92 | 0.28 | 0.289 | 0.289 | -0.591 (-67.16%) | 945,800 |
6 Feb 2024 | USD | 0.36 | 0.88 | 0.34 | 0.88 | 0.88 | -1.42 (-61.74%) | 709,100 |
5 Feb 2024 | USD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 159,100 |
2 Feb 2024 | USD | 2.39 | 2.46 | 2.18 | 2.3 | 2.3 | -0.05 (-2.13%) | 172,300 |
1 Feb 2024 | USD | 2.39 | 2.58 | 2.31 | 2.35 | 2.35 | -0.04 (-1.67%) | 220,600 |
31 Jan 2024 | USD | 2.64 | 2.75 | 2.36 | 2.39 | 2.39 | -0.29 (-10.82%) | 312,900 |
30 Jan 2024 | USD | 2.95 | 3.16 | 2.55 | 2.68 | 2.68 | -0.08 (-2.90%) | 184,200 |
29 Jan 2024 | USD | 2.6 | 2.85 | 2.561 | 2.76 | 2.76 | +0.1 (+3.76%) | 374,300 |
26 Jan 2024 | USD | 2.66 | 2.84 | 2.581 | 2.66 | 2.66 | +0.08 (+3.10%) | 230,000 |
25 Jan 2024 | USD | 2.62 | 2.7 | 2.54 | 2.58 | 2.58 | -0.06 (-2.27%) | 234,700 |
24 Jan 2024 | USD | 2.98 | 3.103 | 2.591 | 2.64 | 2.64 | -0.24 (-8.33%) | 436,300 |
23 Jan 2024 | USD | 2.83 | 3.33 | 2.46 | 2.88 | 2.88 | +0.19 (+7.06%) | 976,400 |
22 Jan 2024 | USD | 2 | 2.73 | 2 | 2.69 | 2.69 | +0.69 (+34.50%) | 1,254,700 |
19 Jan 2024 | USD | 2.01 | 2.099 | 1.89 | 2 | 2 | -0.01 (-0.50%) | 421,000 |
18 Jan 2024 | USD | 2.36 | 2.36 | 1.739 | 2.01 | 2.01 | -0.38 (-15.90%) | 1,050,900 |
17 Jan 2024 | USD | 2.96 | 3.03 | 1.88 | 2.39 | 2.39 | -0.59 (-19.80%) | 945,000 |
16 Jan 2024 | USD | 3.1 | 3.13 | 2.83 | 2.98 | 2.98 | -0.23 (-7.17%) | 330,100 |
12 Jan 2024 | USD | 3.57 | 3.66 | 3.2 | 3.21 | 3.21 | -0.36 (-10.08%) | 261,000 |
11 Jan 2024 | USD | 3.85 | 3.88 | 3.52 | 3.57 | 3.57 | -0.28 (-7.27%) | 177,800 |
10 Jan 2024 | USD | 3.8 | 3.9 | 3.52 | 3.85 | 3.85 | +0.01 (+0.26%) | 186,600 |
9 Jan 2024 | USD | 3.9 | 3.9 | 3.58 | 3.84 | 3.84 | -0.03 (-0.78%) | 238,300 |
8 Jan 2024 | USD | 4.04 | 4.04 | 3.65 | 3.87 | 3.87 | -0.12 (-3.01%) | 288,000 |