Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | USD | 0.3402 | 0.3512 | 0.2999 | 0.3301 | 3.301 | -0.01 (-2.91%) | 92,140 |
8 Feb 2024 | USD | 0.389 | 0.389 | 0.32 | 0.34 | 3.4 | -0.012 (-3.41%) | 99,960 |
7 Feb 2024 | USD | 0.39 | 0.395 | 0.3202 | 0.352 | 3.52 | -0.012 (-3.22%) | 103,831 |
6 Feb 2024 | USD | 0.384 | 0.384 | 0.3301 | 0.3637 | 3.637 | +0.011 (+3.18%) | 112,235 |
5 Feb 2024 | USD | 0.4 | 0.419 | 0.3524 | 0.3525 | 3.525 | -0.059 (-14.25%) | 130,994 |
2 Feb 2024 | USD | 0.4567 | 0.4567 | 0.3999 | 0.4111 | 4.111 | -0.024 (-5.54%) | 73,597 |
1 Feb 2024 | USD | 0.42 | 0.46 | 0.42 | 0.4352 | 4.352 | +0.035 (+8.80%) | 87,154 |
31 Jan 2024 | USD | 0.39 | 0.442 | 0.39 | 0.4 | 4 | +0.01 (+2.56%) | 70,255 |
30 Jan 2024 | USD | 0.3342 | 0.4418 | 0.3342 | 0.39 | 3.9 | -0.01 (-2.50%) | 38,126 |
29 Jan 2024 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 4 | -0.02 (-4.76%) | 29,313 |
26 Jan 2024 | USD | 0.47 | 0.47 | 0.4199 | 0.42 | 4.2 | -0.02 (-4.55%) | 29,841 |
25 Jan 2024 | USD | 0.4782 | 0.4782 | 0.4282 | 0.44 | 4.4 | -0.02 (-4.35%) | 28,166 |
24 Jan 2024 | USD | 0.529 | 0.53 | 0.401 | 0.46 | 4.6 | -0.04 (-8%) | 55,000 |
23 Jan 2024 | USD | 0.51 | 0.58 | 0.486 | 0.5 | 5 | +0.012 (+2.46%) | 37,300 |
22 Jan 2024 | USD | 0.45 | 0.51 | 0.45 | 0.488 | 4.88 | +0.088 (+22.00%) | 30,100 |
19 Jan 2024 | USD | 0.51 | 0.516 | 0.4 | 0.4 | 4 | -0.12 (-23.08%) | 40,900 |
18 Jan 2024 | USD | 0.62 | 0.62 | 0.51 | 0.52 | 5.2 | -0.03 (-5.45%) | 8,400 |
17 Jan 2024 | USD | 0.639 | 0.639 | 0.55 | 0.55 | 5.5 | +0.05 (+10%) | 19,100 |
16 Jan 2024 | USD | 0.571 | 0.605 | 0.5 | 0.5 | 5 | -0.071 (-12.43%) | 13,900 |
12 Jan 2024 | USD | 0.57 | 0.585 | 0.57 | 0.571 | 5.71 | +0.001 (+0.18%) | 10,200 |
11 Jan 2024 | USD | 0.58 | 0.63 | 0.57 | 0.57 | 5.7 | 0.0 (0.0%) | 23,000 |
10 Jan 2024 | USD | 0.6 | 0.63 | 0.563 | 0.57 | 5.7 | -0.022 (-3.72%) | 24,400 |
9 Jan 2024 | USD | 0.58 | 0.63 | 0.55 | 0.592 | 5.92 | +0.022 (+3.86%) | 41,400 |
8 Jan 2024 | USD | 0.61 | 0.61 | 0.53 | 0.57 | 5.7 | 0.0 (0.0%) | 38,200 |
5 Jan 2024 | USD | 0.606 | 0.606 | 0.5 | 0.57 | 5.7 | +0.035 (+6.54%) | 49,700 |
4 Jan 2024 | USD | 0.52 | 0.59 | 0.52 | 0.535 | 5.35 | +0.004 (+0.75%) | 16,400 |
3 Jan 2024 | USD | 0.61 | 0.7 | 0.525 | 0.531 | 5.31 | -0.183 (-25.63%) | 64,500 |
2 Jan 2024 | USD | 0.797 | 0.797 | 0.601 | 0.714 | 7.14 | -0.176 (-19.78%) | 39,400 |
29 Dec 2023 | USD | 0.75 | 0.89 | 0.645 | 0.89 | 8.9 | +0.102 (+12.94%) | 47,900 |
28 Dec 2023 | USD | 0.79 | 0.798 | 0.75 | 0.788 | 7.88 | +0.068 (+9.44%) | 32,500 |