Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 0.42 | 0.52 | 0.42 | 0.5 | 0.5 | +0.02 (+4.17%) | 60,600 |
29 Feb 2024 | USD | 0.5 | 0.5 | 0.45 | 0.48 | 0.48 | -0.02 (-4%) | 113,200 |
28 Feb 2024 | USD | 0.51 | 0.51 | 0.43 | 0.5 | 0.5 | +0.02 (+4.17%) | 76,600 |
27 Feb 2024 | USD | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 84,600 |
26 Feb 2024 | USD | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 45,100 |
23 Feb 2024 | USD | 0.51 | 0.54 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 103,600 |
22 Feb 2024 | USD | 0.47 | 0.56 | 0.47 | 0.54 | 0.54 | -0.01 (-1.82%) | 100,100 |
21 Feb 2024 | USD | 0.51 | 0.56 | 0.48 | 0.55 | 0.55 | -0.03 (-5.17%) | 227,000 |
20 Feb 2024 | USD | 0.47 | 0.58 | 0.46 | 0.58 | 0.58 | +0.1 (+20.83%) | 159,200 |
16 Feb 2024 | USD | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 73,100 |
15 Feb 2024 | USD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 363,200 |
14 Feb 2024 | USD | 0.43 | 0.49 | 0.43 | 0.48 | 0.48 | +0.02 (+4.35%) | 110,900 |
13 Feb 2024 | USD | 0.43 | 0.49 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 88,000 |
12 Feb 2024 | USD | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | -0.02 (-4.26%) | 159,600 |
9 Feb 2024 | USD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 44,800 |
8 Feb 2024 | USD | 0.44 | 0.47 | 0.41 | 0.46 | 0.46 | +0.03 (+6.98%) | 349,200 |
7 Feb 2024 | USD | 0.44 | 0.49 | 0.39 | 0.43 | 0.43 | +0.02 (+4.88%) | 301,400 |
6 Feb 2024 | USD | 0.37 | 0.41 | 0.35 | 0.41 | 0.41 | +0.06 (+17.14%) | 449,500 |
5 Feb 2024 | USD | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 144,800 |
2 Feb 2024 | USD | 0.35 | 0.39 | 0.33 | 0.36 | 0.36 | +0.01 (+2.86%) | 193,100 |
1 Feb 2024 | USD | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | +0.02 (+6.06%) | 240,600 |
31 Jan 2024 | USD | 0.34 | 0.34 | 0.3 | 0.33 | 0.33 | -0.01 (-2.94%) | 109,700 |
30 Jan 2024 | USD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 147,900 |
29 Jan 2024 | USD | 0.34 | 0.34 | 0.3 | 0.32 | 0.32 | +0.01 (+3.23%) | 277,400 |
26 Jan 2024 | USD | 0.3 | 0.34 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 339,400 |
25 Jan 2024 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 124,900 |
24 Jan 2024 | USD | 0.3 | 0.31 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 126,800 |
23 Jan 2024 | USD | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 211,700 |
22 Jan 2024 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 200,300 |
19 Jan 2024 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 270,500 |