Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 0.475 | 0.4875 | 0.46 | 0.4601 | 0.4601 | +0 (+0.02%) | 71,581 |
21 Feb 2024 | USD | 0.48 | 0.5069 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 118,897 |
20 Feb 2024 | USD | 0.5 | 0.5206 | 0.4828 | 0.49 | 0.49 | -0.015 (-2.97%) | 63,405 |
16 Feb 2024 | USD | 0.53 | 0.54 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 46,639 |
15 Feb 2024 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 151,619 |
14 Feb 2024 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.024 (+4.86%) | 49,310 |
13 Feb 2024 | USD | 0.49 | 0.5145 | 0.486 | 0.4959 | 0.4959 | -0.004 (-0.82%) | 59,300 |
12 Feb 2024 | USD | 0.49 | 0.5207 | 0.48 | 0.5 | 0.5 | -0 (-0.02%) | 173,597 |
9 Feb 2024 | USD | 0.52 | 0.54 | 0.4921 | 0.5001 | 0.5001 | +0.008 (+1.63%) | 139,932 |
8 Feb 2024 | USD | 0.515 | 0.54 | 0.4773 | 0.4921 | 0.4921 | -0.033 (-6.36%) | 152,180 |
7 Feb 2024 | USD | 0.525 | 0.5394 | 0.515 | 0.5255 | 0.5255 | -0.001 (-0.10%) | 25,023 |
6 Feb 2024 | USD | 0.525 | 0.55 | 0.5176 | 0.526 | 0.526 | -0.004 (-0.77%) | 92,016 |
5 Feb 2024 | USD | 0.549 | 0.555 | 0.525 | 0.5301 | 0.5301 | -0.005 (-0.92%) | 39,201 |
2 Feb 2024 | USD | 0.54 | 0.5499 | 0.5261 | 0.535 | 0.535 | 0.0 (0.0%) | 25,931 |
1 Feb 2024 | USD | 0.52 | 0.56 | 0.52 | 0.535 | 0.535 | +0.013 (+2.51%) | 33,587 |
31 Jan 2024 | USD | 0.5289 | 0.56 | 0.5219 | 0.5219 | 0.5219 | -0.025 (-4.66%) | 29,485 |
30 Jan 2024 | USD | 0.55 | 0.566 | 0.52 | 0.5474 | 0.5474 | -0.008 (-1.39%) | 26,968 |
29 Jan 2024 | USD | 0.57 | 0.583 | 0.55 | 0.5551 | 0.5551 | -0.036 (-6.14%) | 59,017 |
26 Jan 2024 | USD | 0.57 | 0.6111 | 0.57 | 0.5914 | 0.5914 | +0.011 (+1.93%) | 48,562 |
25 Jan 2024 | USD | 0.55 | 0.63 | 0.55 | 0.5802 | 0.5802 | +0.023 (+4.17%) | 203,277 |
24 Jan 2024 | USD | 0.54 | 0.59 | 0.521 | 0.557 | 0.557 | +0.017 (+3.15%) | 91,000 |
23 Jan 2024 | USD | 0.511 | 0.56 | 0.511 | 0.54 | 0.54 | +0.025 (+4.85%) | 60,400 |
22 Jan 2024 | USD | 0.49 | 0.575 | 0.49 | 0.515 | 0.515 | +0.014 (+2.79%) | 128,800 |
19 Jan 2024 | USD | 0.47 | 0.53 | 0.47 | 0.501 | 0.501 | +0.007 (+1.42%) | 88,300 |
18 Jan 2024 | USD | 0.5 | 0.525 | 0.48 | 0.494 | 0.494 | -0.026 (-5%) | 95,700 |
17 Jan 2024 | USD | 0.53 | 0.538 | 0.51 | 0.52 | 0.52 | -0.003 (-0.57%) | 68,200 |
16 Jan 2024 | USD | 0.502 | 0.556 | 0.502 | 0.523 | 0.523 | +0.013 (+2.55%) | 161,400 |
12 Jan 2024 | USD | 0.502 | 0.53 | 0.502 | 0.51 | 0.51 | 0.0 (0.0%) | 51,200 |
11 Jan 2024 | USD | 0.505 | 0.53 | 0.503 | 0.51 | 0.51 | 0.0 (0.0%) | 66,400 |
10 Jan 2024 | USD | 0.505 | 0.537 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 29,300 |