Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.45 | 0.579 | 0.45 | 0.5352 | 6.4224 | +0.095 (+21.64%) | 2,762,756 |
22 Feb 2024 | USD | 0.365 | 0.45 | 0.3609 | 0.44 | 5.28 | +0.078 (+21.61%) | 2,216,994 |
21 Feb 2024 | USD | 0.349 | 0.365 | 0.342 | 0.3618 | 4.3416 | +0.019 (+5.60%) | 161,213 |
20 Feb 2024 | USD | 0.365 | 0.365 | 0.33 | 0.3426 | 4.1112 | -0.019 (-5.18%) | 291,050 |
16 Feb 2024 | USD | 0.367 | 0.367 | 0.35 | 0.3613 | 4.3356 | -0.004 (-1.20%) | 240,643 |
15 Feb 2024 | USD | 0.3611 | 0.367 | 0.3545 | 0.3657 | 4.3884 | +0.005 (+1.27%) | 190,427 |
14 Feb 2024 | USD | 0.35 | 0.3699 | 0.3426 | 0.3611 | 4.3332 | +0.011 (+3.11%) | 208,038 |
13 Feb 2024 | USD | 0.35 | 0.373 | 0.35 | 0.3502 | 4.2024 | -0.012 (-3.26%) | 217,765 |
12 Feb 2024 | USD | 0.36 | 0.369 | 0.3517 | 0.362 | 4.344 | +0.014 (+4.02%) | 274,122 |
9 Feb 2024 | USD | 0.345 | 0.359 | 0.3351 | 0.348 | 4.176 | +0.003 (+0.84%) | 296,578 |
8 Feb 2024 | USD | 0.3301 | 0.3489 | 0.3301 | 0.3451 | 4.1412 | +0.013 (+3.76%) | 212,481 |
7 Feb 2024 | USD | 0.345 | 0.345 | 0.325 | 0.3326 | 3.9912 | -0.003 (-1.01%) | 272,143 |
6 Feb 2024 | USD | 0.331 | 0.348 | 0.331 | 0.336 | 4.032 | +0.006 (+1.79%) | 180,003 |
5 Feb 2024 | USD | 0.35 | 0.357 | 0.33 | 0.3301 | 3.9612 | -0.01 (-2.91%) | 164,341 |
2 Feb 2024 | USD | 0.35 | 0.3589 | 0.331 | 0.34 | 4.08 | -0.004 (-1.16%) | 222,300 |
1 Feb 2024 | USD | 0.345 | 0.35 | 0.3212 | 0.344 | 4.128 | +0.019 (+5.85%) | 242,405 |
31 Jan 2024 | USD | 0.3216 | 0.3493 | 0.3216 | 0.325 | 3.9 | -0.004 (-1.13%) | 236,819 |
30 Jan 2024 | USD | 0.348 | 0.348 | 0.3125 | 0.3287 | 3.9444 | +0.009 (+2.72%) | 319,089 |
29 Jan 2024 | USD | 0.36 | 0.36 | 0.32 | 0.32 | 3.84 | -0.032 (-9.09%) | 428,141 |
26 Jan 2024 | USD | 0.34 | 0.36 | 0.3301 | 0.352 | 4.224 | +0.017 (+5.14%) | 345,244 |
25 Jan 2024 | USD | 0.34 | 0.34 | 0.3118 | 0.3348 | 4.0176 | +0.019 (+5.95%) | 298,874 |
24 Jan 2024 | USD | 0.31 | 0.32 | 0.31 | 0.316 | 3.792 | 0.0 (0.0%) | 277,700 |
23 Jan 2024 | USD | 0.311 | 0.326 | 0.31 | 0.316 | 3.792 | +0.005 (+1.61%) | 107,700 |
22 Jan 2024 | USD | 0.31 | 0.32 | 0.31 | 0.311 | 3.732 | +0.001 (+0.32%) | 192,800 |
19 Jan 2024 | USD | 0.336 | 0.345 | 0.306 | 0.31 | 3.72 | +0.004 (+1.31%) | 147,900 |
18 Jan 2024 | USD | 0.326 | 0.328 | 0.301 | 0.306 | 3.672 | -0.011 (-3.47%) | 265,000 |
17 Jan 2024 | USD | 0.323 | 0.33 | 0.311 | 0.317 | 3.804 | -0.007 (-2.16%) | 215,700 |
16 Jan 2024 | USD | 0.36 | 0.36 | 0.316 | 0.324 | 3.888 | -0.04 (-10.99%) | 517,300 |
12 Jan 2024 | USD | 0.351 | 0.367 | 0.351 | 0.364 | 4.368 | +0.009 (+2.54%) | 99,700 |
11 Jan 2024 | USD | 0.379 | 0.379 | 0.351 | 0.355 | 4.26 | -0.017 (-4.57%) | 313,900 |