Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 0.4 | 0.41 | 0.375 | 0.3983 | 0.3983 | -0.012 (-2.83%) | 28,741 |
26 Feb 2024 | USD | 0.42 | 0.42 | 0.3837 | 0.4099 | 0.4099 | +0.01 (+2.48%) | 8,984 |
23 Feb 2024 | USD | 0.37 | 0.4 | 0.3621 | 0.4 | 0.4 | 0.0 (0.0%) | 36,687 |
22 Feb 2024 | USD | 0.438 | 0.438 | 0.3699 | 0.4 | 0.4 | 0.0 (0.0%) | 50,059 |
21 Feb 2024 | USD | 0.411 | 0.43 | 0.38 | 0.4 | 0.4 | -0.03 (-6.98%) | 49,969 |
20 Feb 2024 | USD | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -0.012 (-2.71%) | 42,396 |
16 Feb 2024 | USD | 0.4368 | 0.5626 | 0.41 | 0.442 | 0.442 | +0.004 (+1.03%) | 655,151 |
15 Feb 2024 | USD | 0.43 | 0.4417 | 0.4001 | 0.4375 | 0.4375 | +0.03 (+7.39%) | 107,781 |
14 Feb 2024 | USD | 0.3993 | 0.4469 | 0.3901 | 0.4074 | 0.4074 | +0.008 (+2.03%) | 33,881 |
13 Feb 2024 | USD | 0.3835 | 0.3993 | 0.3835 | 0.3993 | 0.3993 | -0.001 (-0.18%) | 10,946 |
12 Feb 2024 | USD | 0.3991 | 0.4365 | 0.38 | 0.4 | 0.4 | +0.02 (+5.24%) | 53,411 |
9 Feb 2024 | USD | 0.4 | 0.4001 | 0.3723 | 0.3801 | 0.3801 | -0.043 (-10.14%) | 65,147 |
8 Feb 2024 | USD | 0.4527 | 0.4527 | 0.4 | 0.423 | 0.423 | +0.032 (+8.29%) | 13,011 |
7 Feb 2024 | USD | 0.4 | 0.4 | 0.37 | 0.3906 | 0.3906 | -0.034 (-7.92%) | 23,648 |
6 Feb 2024 | USD | 0.44 | 0.44 | 0.3821 | 0.4242 | 0.4242 | +0.044 (+11.60%) | 47,603 |
5 Feb 2024 | USD | 0.5082 | 0.5082 | 0.3293 | 0.3801 | 0.3801 | -0.111 (-22.67%) | 155,628 |
2 Feb 2024 | USD | 0.48 | 0.51 | 0.47 | 0.4915 | 0.4915 | +0.014 (+2.91%) | 8,195 |
1 Feb 2024 | USD | 0.5 | 0.5018 | 0.451 | 0.4776 | 0.4776 | -0.031 (-6.17%) | 65,166 |
31 Jan 2024 | USD | 0.4898 | 0.5142 | 0.486 | 0.509 | 0.509 | +0.008 (+1.60%) | 9,512 |
30 Jan 2024 | USD | 0.5002 | 0.5195 | 0.49 | 0.501 | 0.501 | +0.006 (+1.19%) | 8,976 |
29 Jan 2024 | USD | 0.58 | 0.58 | 0.4801 | 0.4951 | 0.4951 | -0.031 (-5.84%) | 69,419 |
26 Jan 2024 | USD | 0.51 | 0.6 | 0.51 | 0.5258 | 0.5258 | +0.021 (+4.22%) | 106,562 |
25 Jan 2024 | USD | 0.6 | 0.6099 | 0.5041 | 0.5045 | 0.5045 | -0.075 (-13.02%) | 49,150 |
24 Jan 2024 | USD | 0.609 | 0.632 | 0.58 | 0.58 | 0.58 | +0.027 (+4.88%) | 12,700 |
23 Jan 2024 | USD | 0.68 | 0.683 | 0.52 | 0.553 | 0.553 | -0.126 (-18.56%) | 55,900 |
22 Jan 2024 | USD | 0.67 | 0.711 | 0.663 | 0.679 | 0.679 | -0.011 (-1.59%) | 13,300 |
19 Jan 2024 | USD | 0.75 | 0.75 | 0.671 | 0.69 | 0.69 | -0.062 (-8.24%) | 50,700 |
18 Jan 2024 | USD | 0.51 | 0.83 | 0.51 | 0.752 | 0.752 | +0.212 (+39.26%) | 363,000 |
17 Jan 2024 | USD | 0.605 | 0.605 | 0.52 | 0.54 | 0.54 | -0.086 (-13.74%) | 84,800 |
16 Jan 2024 | USD | 0.65 | 0.7 | 0.59 | 0.626 | 0.626 | +0.006 (+0.97%) | 73,000 |