Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 0.4 | 0.473 | 0.32 | 0.365 | 0.365 | -0.04 (-9.88%) | 7,400 |
21 Feb 2024 | USD | 0.405 | 0.46 | 0.4 | 0.405 | 0.405 | -0.038 (-8.58%) | 1,500 |
20 Feb 2024 | USD | 0.443 | 0.443 | 0.443 | 0.443 | 0.443 | 0.0 (0.0%) | 68 |
16 Feb 2024 | USD | 0.4 | 0.53 | 0.4 | 0.443 | 0.443 | +0.043 (+10.75%) | 2,600 |
15 Feb 2024 | USD | 0.4 | 0.44 | 0.4 | 0.4 | 0.4 | -0 (-0.02%) | 4,000 |
14 Feb 2024 | USD | 0.4001 | 0.4001 | 0.4001 | 0.4001 | 0.4001 | -0.095 (-19.20%) | 241 |
13 Feb 2024 | USD | 0.4548 | 0.4952 | 0.42 | 0.4952 | 0.4952 | +0.075 (+17.90%) | 2,109 |
12 Feb 2024 | USD | 0.42 | 0.421 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 2,151 |
9 Feb 2024 | USD | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 600 |
8 Feb 2024 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 300 |
7 Feb 2024 | USD | 0.42 | 0.455 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 900 |
6 Feb 2024 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 200 |
5 Feb 2024 | USD | 0.42 | 0.55 | 0.42 | 0.45 | 0.45 | -0.06 (-11.76%) | 2,400 |
2 Feb 2024 | USD | 0.44 | 0.555 | 0.42 | 0.51 | 0.51 | +0.036 (+7.59%) | 7,700 |
1 Feb 2024 | USD | 0.43 | 0.5 | 0.42 | 0.474 | 0.474 | +0.043 (+9.98%) | 3,500 |
31 Jan 2024 | USD | 0.6 | 0.6 | 0.431 | 0.431 | 0.431 | -0.184 (-29.92%) | 8,100 |
30 Jan 2024 | USD | 0.46 | 0.619 | 0.45 | 0.615 | 0.615 | +0.155 (+33.70%) | 4,600 |
29 Jan 2024 | USD | 0.56 | 0.56 | 0.46 | 0.46 | 0.46 | -0.21 (-31.34%) | 800 |
26 Jan 2024 | USD | 0.67 | 0.71 | 0.46 | 0.67 | 0.67 | -0.048 (-6.69%) | 43,700 |
25 Jan 2024 | USD | 0.683 | 0.728 | 0.67 | 0.718 | 0.718 | -0.058 (-7.47%) | 13,800 |
24 Jan 2024 | USD | 0.728 | 0.777 | 0.7 | 0.776 | 0.776 | +0.048 (+6.59%) | 6,900 |
23 Jan 2024 | USD | 0.68 | 0.728 | 0.67 | 0.728 | 0.728 | +0.051 (+7.53%) | 3,400 |
22 Jan 2024 | USD | 0.72 | 0.755 | 0.676 | 0.677 | 0.677 | -0.041 (-5.71%) | 8,200 |
19 Jan 2024 | USD | 0.703 | 0.744 | 0.681 | 0.718 | 0.718 | +0.048 (+7.16%) | 3,200 |
18 Jan 2024 | USD | 0.705 | 0.738 | 0.67 | 0.67 | 0.67 | -0.001 (-0.15%) | 6,100 |
17 Jan 2024 | USD | 0.734 | 0.796 | 0.671 | 0.671 | 0.671 | -0.125 (-15.70%) | 32,100 |
16 Jan 2024 | USD | 0.67 | 0.8 | 0.67 | 0.796 | 0.796 | +0.046 (+6.13%) | 9,600 |
12 Jan 2024 | USD | 0.705 | 0.8 | 0.67 | 0.75 | 0.75 | +0.01 (+1.35%) | 20,400 |
11 Jan 2024 | USD | 0.748 | 0.748 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 1,100 |
10 Jan 2024 | USD | 0.705 | 0.79 | 0.705 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,200 |