Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.34 | 0.44 | 0.34 | 0.425 | 4.25 | +0.063 (+17.40%) | 3,878,130 |
14 Feb 2024 | USD | 0.375 | 0.38 | 0.3077 | 0.362 | 3.62 | +0.003 (+0.89%) | 4,582,965 |
13 Feb 2024 | USD | 0.39 | 0.3985 | 0.3588 | 0.3588 | 3.588 | -0.026 (-6.81%) | 1,803,268 |
12 Feb 2024 | USD | 0.408 | 0.42 | 0.382 | 0.385 | 3.85 | +0.003 (+0.79%) | 2,697,960 |
9 Feb 2024 | USD | 0.46 | 0.5 | 0.38 | 0.382 | 3.82 | -0.247 (-39.25%) | 5,022,876 |
8 Feb 2024 | USD | 0.6221 | 0.64 | 0.6 | 0.6288 | 6.288 | -0.001 (-0.19%) | 779,558 |
7 Feb 2024 | USD | 0.655 | 0.6686 | 0.6 | 0.63 | 6.3 | -0.02 (-3.08%) | 582,429 |
6 Feb 2024 | USD | 0.689 | 0.689 | 0.63 | 0.65 | 6.5 | -0.001 (-0.14%) | 590,439 |
5 Feb 2024 | USD | 0.6833 | 0.69 | 0.65 | 0.6509 | 6.509 | -0.006 (-0.87%) | 1,172,541 |
2 Feb 2024 | USD | 0.64 | 0.72 | 0.63 | 0.6566 | 6.566 | +0.031 (+4.96%) | 1,856,790 |
1 Feb 2024 | USD | 0.62 | 0.6295 | 0.5824 | 0.6256 | 6.256 | +0.036 (+6.11%) | 231,874 |
31 Jan 2024 | USD | 0.64 | 0.6498 | 0.53 | 0.5896 | 5.896 | -0.034 (-5.51%) | 848,285 |
30 Jan 2024 | USD | 0.66 | 0.66 | 0.61 | 0.624 | 6.24 | -0.023 (-3.55%) | 501,669 |
29 Jan 2024 | USD | 0.66 | 0.67 | 0.6111 | 0.647 | 6.47 | +0.015 (+2.37%) | 692,388 |
26 Jan 2024 | USD | 0.69 | 0.6969 | 0.6102 | 0.632 | 6.32 | -0.038 (-5.67%) | 1,611,497 |
25 Jan 2024 | USD | 0.61 | 0.6879 | 0.61 | 0.67 | 6.7 | +0.07 (+11.67%) | 1,576,774 |
24 Jan 2024 | USD | 0.6 | 0.61 | 0.58 | 0.6 | 6 | +0.02 (+3.45%) | 339,600 |
23 Jan 2024 | USD | 0.6 | 0.63 | 0.57 | 0.58 | 5.8 | -0.01 (-1.69%) | 343,600 |
22 Jan 2024 | USD | 0.63 | 0.64 | 0.55 | 0.59 | 5.9 | +0.05 (+9.26%) | 637,200 |
19 Jan 2024 | USD | 0.55 | 0.59 | 0.51 | 0.54 | 5.4 | +0.02 (+3.85%) | 531,600 |
18 Jan 2024 | USD | 0.55 | 0.55 | 0.52 | 0.52 | 5.2 | 0.0 (0.0%) | 107,300 |
17 Jan 2024 | USD | 0.55 | 0.56 | 0.51 | 0.52 | 5.2 | -0.04 (-7.14%) | 407,600 |
16 Jan 2024 | USD | 0.57 | 0.64 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 867,900 |
12 Jan 2024 | USD | 0.55 | 0.59 | 0.5 | 0.56 | 5.6 | +0.06 (+12%) | 940,900 |
11 Jan 2024 | USD | 0.46 | 0.56 | 0.45 | 0.5 | 5 | +0.04 (+8.70%) | 1,294,800 |
10 Jan 2024 | USD | 0.45 | 0.46 | 0.44 | 0.46 | 4.6 | +0.01 (+2.22%) | 285,900 |
9 Jan 2024 | USD | 0.45 | 0.46 | 0.44 | 0.45 | 4.5 | 0.0 (0.0%) | 74,700 |
8 Jan 2024 | USD | 0.46 | 0.47 | 0.44 | 0.45 | 4.5 | -0.01 (-2.17%) | 166,500 |
5 Jan 2024 | USD | 0.47 | 0.49 | 0.46 | 0.46 | 4.6 | -0.01 (-2.13%) | 141,900 |
4 Jan 2024 | USD | 0.49 | 0.5 | 0.47 | 0.47 | 4.7 | -0.03 (-6%) | 190,700 |