Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.381 | 0.413 | 0.375 | 0.393 | 0.393 | -0.007 (-1.75%) | 1,355,100 |
22 Feb 2024 | USD | 0.399 | 0.415 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 422,700 |
21 Feb 2024 | USD | 0.401 | 0.406 | 0.381 | 0.39 | 0.39 | -0.012 (-2.99%) | 417,400 |
20 Feb 2024 | USD | 0.387 | 0.402 | 0.37 | 0.402 | 0.402 | +0.022 (+5.79%) | 884,000 |
16 Feb 2024 | USD | 0.413 | 0.413 | 0.366 | 0.38 | 0.38 | -0.006 (-1.55%) | 1,559,100 |
15 Feb 2024 | USD | 0.39 | 0.419 | 0.372 | 0.386 | 0.386 | -0.004 (-1.03%) | 1,240,100 |
14 Feb 2024 | USD | 0.38 | 0.41 | 0.365 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,849,300 |
13 Feb 2024 | USD | 0.411 | 0.413 | 0.38 | 0.385 | 0.385 | -0.037 (-8.77%) | 2,478,800 |
12 Feb 2024 | USD | 0.449 | 0.453 | 0.4 | 0.422 | 0.422 | -0.024 (-5.38%) | 2,417,300 |
9 Feb 2024 | USD | 0.485 | 0.485 | 0.435 | 0.446 | 0.446 | -0.021 (-4.50%) | 812,800 |
8 Feb 2024 | USD | 0.483 | 0.492 | 0.425 | 0.467 | 0.467 | +0.007 (+1.52%) | 4,452,300 |
7 Feb 2024 | USD | 0.43 | 0.475 | 0.405 | 0.46 | 0.46 | +0.07 (+17.95%) | 4,252,600 |
6 Feb 2024 | USD | 0.44 | 0.475 | 0.39 | 0.39 | 0.39 | -0.053 (-11.96%) | 4,224,200 |
5 Feb 2024 | USD | 0.46 | 0.46 | 0.42 | 0.443 | 0.443 | +0.018 (+4.24%) | 1,502,600 |
2 Feb 2024 | USD | 0.467 | 0.497 | 0.42 | 0.425 | 0.425 | -0.043 (-9.19%) | 3,419,100 |
1 Feb 2024 | USD | 0.465 | 0.497 | 0.463 | 0.468 | 0.468 | -0.006 (-1.27%) | 2,363,800 |
31 Jan 2024 | USD | 0.48 | 0.515 | 0.45 | 0.474 | 0.474 | -0.006 (-1.25%) | 1,237,400 |
30 Jan 2024 | USD | 0.46 | 0.495 | 0.46 | 0.48 | 0.48 | +0.012 (+2.56%) | 2,546,800 |
29 Jan 2024 | USD | 0.466 | 0.499 | 0.452 | 0.468 | 0.468 | -0.01 (-2.09%) | 988,900 |
26 Jan 2024 | USD | 0.5 | 0.5 | 0.458 | 0.478 | 0.478 | -0.007 (-1.44%) | 1,113,200 |
25 Jan 2024 | USD | 0.514 | 0.52 | 0.474 | 0.485 | 0.485 | -0.034 (-6.55%) | 1,144,300 |
24 Jan 2024 | USD | 0.508 | 0.545 | 0.471 | 0.519 | 0.519 | +0.029 (+5.92%) | 1,087,300 |
23 Jan 2024 | USD | 0.503 | 0.514 | 0.48 | 0.49 | 0.49 | -0.018 (-3.54%) | 377,800 |
22 Jan 2024 | USD | 0.53 | 0.53 | 0.476 | 0.508 | 0.508 | -0.012 (-2.31%) | 1,110,400 |
19 Jan 2024 | USD | 0.465 | 0.535 | 0.46 | 0.52 | 0.52 | +0.057 (+12.31%) | 1,276,800 |
18 Jan 2024 | USD | 0.462 | 0.483 | 0.457 | 0.463 | 0.463 | -0.01 (-2.11%) | 1,200,200 |
17 Jan 2024 | USD | 0.475 | 0.526 | 0.47 | 0.473 | 0.473 | -0.047 (-9.04%) | 922,000 |
16 Jan 2024 | USD | 0.559 | 0.59 | 0.5 | 0.52 | 0.52 | -0.009 (-1.70%) | 2,290,000 |
12 Jan 2024 | USD | 0.477 | 0.541 | 0.46 | 0.529 | 0.529 | +0.05 (+10.44%) | 1,377,900 |
11 Jan 2024 | USD | 0.466 | 0.495 | 0.45 | 0.479 | 0.479 | +0.015 (+3.23%) | 1,071,900 |