Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 0.1907 | 0.215 | 0.1801 | 0.198 | 0.198 | +0.009 (+4.76%) | 753,604 |
13 Feb 2024 | USD | 0.215 | 0.2239 | 0.1777 | 0.189 | 0.189 | -0.026 (-12.09%) | 1,293,164 |
12 Feb 2024 | USD | 0.252 | 0.32 | 0.201 | 0.215 | 0.215 | -0.035 (-14.00%) | 1,769,437 |
9 Feb 2024 | USD | 0.3316 | 0.36 | 0.24 | 0.25 | 0.25 | -0.09 (-26.47%) | 1,369,762 |
8 Feb 2024 | USD | 0.364 | 0.44 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 634,960 |
7 Feb 2024 | USD | 0.4073 | 0.4396 | 0.3201 | 0.34 | 0.34 | -0.08 (-18.95%) | 386,330 |
6 Feb 2024 | USD | 0.55 | 0.55 | 0.3792 | 0.4195 | 0.4195 | -0.032 (-7.05%) | 427,588 |
5 Feb 2024 | USD | 0.72 | 0.779 | 0.3153 | 0.4513 | 0.4513 | -0.314 (-41.04%) | 1,078,381 |
2 Feb 2024 | USD | 0.73 | 0.7776 | 0.72 | 0.7654 | 0.7654 | -0.025 (-3.22%) | 143,376 |
1 Feb 2024 | USD | 0.91 | 0.91 | 0.7909 | 0.7909 | 0.7909 | -0.089 (-10.15%) | 69,259 |
31 Jan 2024 | USD | 0.89 | 0.9049 | 0.8801 | 0.8802 | 0.8802 | +0.01 (+1.17%) | 45,561 |
30 Jan 2024 | USD | 0.98 | 0.98 | 0.8566 | 0.87 | 0.87 | -0.102 (-10.50%) | 87,949 |
29 Jan 2024 | USD | 1 | 1.06 | 0.9721 | 0.9721 | 0.9721 | -0.068 (-6.53%) | 49,542 |
26 Jan 2024 | USD | 1.07 | 1.28 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 276,260 |
25 Jan 2024 | USD | 0.86 | 1.065 | 0.86 | 1.02 | 1.02 | +0.15 (+17.24%) | 108,545 |
24 Jan 2024 | USD | 0.8816 | 0.899 | 0.8501 | 0.87 | 0.87 | -0.005 (-0.57%) | 11,040 |
23 Jan 2024 | USD | 0.9 | 0.9 | 0.86 | 0.875 | 0.875 | -0.005 (-0.58%) | 11,228 |
22 Jan 2024 | USD | 0.88 | 0.91 | 0.8537 | 0.8801 | 0.8801 | +0.01 (+1.16%) | 15,972 |
19 Jan 2024 | USD | 0.86 | 0.88 | 0.8304 | 0.87 | 0.87 | +0.02 (+2.35%) | 34,659 |
18 Jan 2024 | USD | 0.806 | 0.87 | 0.805 | 0.85 | 0.85 | +0.116 (+15.79%) | 81,147 |
17 Jan 2024 | USD | 0.72 | 0.7488 | 0.72 | 0.7341 | 0.7341 | +0.014 (+1.96%) | 34,120 |
16 Jan 2024 | USD | 0.725 | 0.7497 | 0.72 | 0.72 | 0.72 | -0.037 (-4.89%) | 23,798 |
12 Jan 2024 | USD | 0.75 | 0.79 | 0.7371 | 0.757 | 0.757 | -0.058 (-7.12%) | 99,620 |
11 Jan 2024 | USD | 0.8277 | 0.8299 | 0.8022 | 0.815 | 0.815 | -0.013 (-1.53%) | 9,415 |
10 Jan 2024 | USD | 0.78 | 0.85 | 0.78 | 0.8277 | 0.8277 | +0.048 (+6.12%) | 37,018 |
9 Jan 2024 | USD | 0.771 | 0.8125 | 0.7701 | 0.78 | 0.78 | -0.019 (-2.38%) | 27,814 |
8 Jan 2024 | USD | 0.77 | 0.799 | 0.76 | 0.799 | 0.799 | 0.0 (0.0%) | 26,377 |
5 Jan 2024 | USD | 0.86 | 0.9 | 0.7901 | 0.799 | 0.799 | -0.043 (-5.08%) | 57,353 |
4 Jan 2024 | USD | 0.85 | 0.89 | 0.8418 | 0.8418 | 0.8418 | +0.012 (+1.42%) | 34,707 |
3 Jan 2024 | USD | 0.8132 | 0.87 | 0.804 | 0.83 | 0.83 | -0.026 (-3.03%) | 17,456 |