Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.57 | 0.589 | 0.52 | 0.5426 | 0.5426 | -0.029 (-5.16%) | 584,803 |
16 Feb 2024 | USD | 0.645 | 0.67 | 0.5661 | 0.5721 | 0.5721 | -0.067 (-10.43%) | 713,027 |
15 Feb 2024 | USD | 0.6747 | 0.69 | 0.631 | 0.6387 | 0.6387 | -0.036 (-5.34%) | 324,569 |
14 Feb 2024 | USD | 0.625 | 0.69 | 0.6 | 0.6747 | 0.6747 | +0.07 (+11.50%) | 784,382 |
13 Feb 2024 | USD | 0.6267 | 0.69 | 0.6 | 0.6051 | 0.6051 | -0.101 (-14.24%) | 721,582 |
12 Feb 2024 | USD | 0.58 | 0.7336 | 0.58 | 0.7056 | 0.7056 | +0.14 (+24.75%) | 1,442,543 |
9 Feb 2024 | USD | 0.5239 | 0.57 | 0.516 | 0.5656 | 0.5656 | +0.066 (+13.26%) | 735,051 |
8 Feb 2024 | USD | 0.471 | 0.52 | 0.4701 | 0.4994 | 0.4994 | +0.026 (+5.45%) | 667,534 |
7 Feb 2024 | USD | 0.4792 | 0.5 | 0.4725 | 0.4736 | 0.4736 | -0.015 (-3.07%) | 494,958 |
6 Feb 2024 | USD | 0.4533 | 0.5 | 0.4528 | 0.4886 | 0.4886 | +0.027 (+5.78%) | 403,560 |
5 Feb 2024 | USD | 0.5106 | 0.5183 | 0.453 | 0.4619 | 0.4619 | -0.044 (-8.63%) | 721,034 |
2 Feb 2024 | USD | 0.51 | 0.5299 | 0.5 | 0.5055 | 0.5055 | -0.019 (-3.60%) | 368,519 |
1 Feb 2024 | USD | 0.5015 | 0.5349 | 0.5015 | 0.5244 | 0.5244 | +0.023 (+4.57%) | 344,246 |
31 Jan 2024 | USD | 0.515 | 0.5365 | 0.501 | 0.5015 | 0.5015 | -0.016 (-3.02%) | 453,585 |
30 Jan 2024 | USD | 0.5514 | 0.5697 | 0.51 | 0.5171 | 0.5171 | -0.063 (-10.81%) | 492,576 |
29 Jan 2024 | USD | 0.5496 | 0.5893 | 0.523 | 0.5798 | 0.5798 | +0.01 (+1.72%) | 714,157 |
26 Jan 2024 | USD | 0.57 | 0.5788 | 0.5371 | 0.57 | 0.57 | +0.04 (+7.53%) | 691,579 |
25 Jan 2024 | USD | 0.525 | 0.5562 | 0.51 | 0.5301 | 0.5301 | +0 (+0.02%) | 426,843 |
24 Jan 2024 | USD | 0.569 | 0.579 | 0.522 | 0.53 | 0.53 | -0.037 (-6.53%) | 281,600 |
23 Jan 2024 | USD | 0.586 | 0.589 | 0.55 | 0.567 | 0.567 | +0.001 (+0.18%) | 276,400 |
22 Jan 2024 | USD | 0.516 | 0.605 | 0.498 | 0.566 | 0.566 | +0.04 (+7.60%) | 648,700 |
19 Jan 2024 | USD | 0.508 | 0.53 | 0.471 | 0.526 | 0.526 | +0.032 (+6.48%) | 580,100 |
18 Jan 2024 | USD | 0.505 | 0.522 | 0.47 | 0.494 | 0.494 | +0.013 (+2.70%) | 614,700 |
17 Jan 2024 | USD | 0.5 | 0.55 | 0.47 | 0.481 | 0.481 | -0.03 (-5.87%) | 669,800 |
16 Jan 2024 | USD | 0.568 | 0.568 | 0.501 | 0.511 | 0.511 | -0.057 (-10.04%) | 508,900 |
12 Jan 2024 | USD | 0.55 | 0.62 | 0.549 | 0.568 | 0.568 | +0.025 (+4.60%) | 577,300 |
11 Jan 2024 | USD | 0.57 | 0.587 | 0.51 | 0.543 | 0.543 | -0.02 (-3.55%) | 817,300 |
10 Jan 2024 | USD | 0.6 | 0.6 | 0.54 | 0.563 | 0.563 | -0.028 (-4.74%) | 735,000 |
9 Jan 2024 | USD | 0.64 | 0.654 | 0.584 | 0.591 | 0.591 | -0.052 (-8.09%) | 466,700 |
8 Jan 2024 | USD | 0.64 | 0.661 | 0.62 | 0.643 | 0.643 | +0.018 (+2.88%) | 683,200 |