Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.1424 | 0.1431 | 0.126 | 0.1284 | 2.9532 | -0.013 (-8.87%) | 96,027,914 |
16 Feb 2024 | USD | 0.145 | 0.149 | 0.1391 | 0.1409 | 3.2407 | -0.005 (-3.16%) | 71,713,516 |
15 Feb 2024 | USD | 0.1448 | 0.1553 | 0.142 | 0.1455 | 3.3465 | +0.003 (+2.18%) | 72,059,078 |
14 Feb 2024 | USD | 0.1471 | 0.1479 | 0.1415 | 0.1424 | 3.2752 | -0.002 (-1.66%) | 51,865,289 |
13 Feb 2024 | USD | 0.15 | 0.1508 | 0.1409 | 0.1448 | 3.3304 | -0.007 (-4.80%) | 59,109,781 |
12 Feb 2024 | USD | 0.1574 | 0.1612 | 0.1506 | 0.1521 | 3.4983 | -0.003 (-1.87%) | 67,387,125 |
9 Feb 2024 | USD | 0.1669 | 0.1675 | 0.1538 | 0.155 | 3.565 | -0.009 (-5.49%) | 83,993,539 |
8 Feb 2024 | USD | 0.1648 | 0.1695 | 0.1609 | 0.164 | 3.772 | -0.001 (-0.61%) | 58,567,609 |
7 Feb 2024 | USD | 0.1609 | 0.1723 | 0.155 | 0.165 | 3.795 | +0.004 (+2.55%) | 56,932,559 |
6 Feb 2024 | USD | 0.1581 | 0.1629 | 0.1544 | 0.1609 | 3.7007 | +0.005 (+3.07%) | 59,453,738 |
5 Feb 2024 | USD | 0.172 | 0.174 | 0.154 | 0.1561 | 3.5903 | -0.014 (-8.18%) | 81,264,789 |
2 Feb 2024 | USD | 0.1793 | 0.1827 | 0.17 | 0.17 | 3.91 | -0.01 (-5.66%) | 57,176,859 |
1 Feb 2024 | USD | 0.21 | 0.2219 | 0.177 | 0.1802 | 4.1446 | -0.024 (-11.75%) | 93,669,289 |
31 Jan 2024 | USD | 0.183 | 0.213 | 0.177 | 0.2042 | 4.6966 | +0.024 (+13.26%) | 92,952,688 |
30 Jan 2024 | USD | 0.1862 | 0.2039 | 0.1731 | 0.1803 | 4.1469 | -0.007 (-3.53%) | 87,287,047 |
29 Jan 2024 | USD | 0.1588 | 0.1878 | 0.1555 | 0.1869 | 4.2987 | +0.032 (+20.35%) | 97,837,727 |
26 Jan 2024 | USD | 0.1634 | 0.1654 | 0.155 | 0.1553 | 3.5719 | -0.007 (-4.55%) | 55,239,281 |
25 Jan 2024 | USD | 0.1729 | 0.1729 | 0.1589 | 0.1627 | 3.7421 | -0.005 (-3.15%) | 68,931,938 |
24 Jan 2024 | USD | 0.18 | 0.184 | 0.165 | 0.168 | 3.864 | -0.005 (-2.89%) | 41,544,200 |
23 Jan 2024 | USD | 0.182 | 0.183 | 0.166 | 0.173 | 3.979 | -0.012 (-6.49%) | 56,561,500 |
22 Jan 2024 | USD | 0.163 | 0.185 | 0.162 | 0.185 | 4.255 | +0.02 (+12.12%) | 61,861,200 |
19 Jan 2024 | USD | 0.17 | 0.17 | 0.159 | 0.165 | 3.795 | -0.011 (-6.25%) | 45,219,100 |
18 Jan 2024 | USD | 0.181 | 0.182 | 0.162 | 0.176 | 4.048 | -0.004 (-2.22%) | 61,146,800 |
17 Jan 2024 | USD | 0.183 | 0.194 | 0.177 | 0.18 | 4.14 | -0.005 (-2.70%) | 55,740,900 |
16 Jan 2024 | USD | 0.204 | 0.205 | 0.18 | 0.185 | 4.255 | -0.018 (-8.87%) | 71,701,800 |
12 Jan 2024 | USD | 0.211 | 0.214 | 0.201 | 0.203 | 4.669 | -0.008 (-3.79%) | 53,065,700 |
11 Jan 2024 | USD | 0.22 | 0.227 | 0.21 | 0.211 | 4.853 | -0.008 (-3.65%) | 58,287,600 |
10 Jan 2024 | USD | 0.22 | 0.238 | 0.213 | 0.219 | 5.037 | +0.006 (+2.82%) | 71,756,100 |
9 Jan 2024 | USD | 0.23 | 0.237 | 0.212 | 0.213 | 4.899 | -0.039 (-15.48%) | 99,047,100 |
8 Jan 2024 | USD | 0.278 | 0.308 | 0.244 | 0.252 | 5.796 | +0.014 (+5.88%) | 214,570,100 |