Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.299 | 0.3 | 0.2812 | 0.299 | 0.299 | +0.017 (+6.03%) | 239,910 |
16 Feb 2024 | USD | 0.2922 | 0.295 | 0.2703 | 0.282 | 0.282 | -0.01 (-3.46%) | 278,645 |
15 Feb 2024 | USD | 0.2992 | 0.3101 | 0.29 | 0.2921 | 0.2921 | -0.011 (-3.60%) | 232,853 |
14 Feb 2024 | USD | 0.2956 | 0.309 | 0.29 | 0.303 | 0.303 | +0.021 (+7.60%) | 265,781 |
13 Feb 2024 | USD | 0.3 | 0.3 | 0.275 | 0.2816 | 0.2816 | -0.018 (-6.13%) | 341,887 |
12 Feb 2024 | USD | 0.321 | 0.33 | 0.296 | 0.3 | 0.3 | -0.021 (-6.54%) | 286,359 |
9 Feb 2024 | USD | 0.336 | 0.3459 | 0.315 | 0.321 | 0.321 | -0.026 (-7.49%) | 239,695 |
8 Feb 2024 | USD | 0.3245 | 0.3485 | 0.3245 | 0.347 | 0.347 | +0.013 (+3.74%) | 326,066 |
7 Feb 2024 | USD | 0.32 | 0.3376 | 0.32 | 0.3345 | 0.3345 | +0.018 (+5.85%) | 465,727 |
6 Feb 2024 | USD | 0.35 | 0.3661 | 0.3086 | 0.316 | 0.316 | -0.035 (-10.00%) | 335,087 |
5 Feb 2024 | USD | 0.42 | 0.42 | 0.34 | 0.3511 | 0.3511 | -0.072 (-17.00%) | 561,013 |
2 Feb 2024 | USD | 0.4375 | 0.447 | 0.422 | 0.423 | 0.423 | -0.012 (-2.69%) | 115,274 |
1 Feb 2024 | USD | 0.4365 | 0.4365 | 0.422 | 0.4347 | 0.4347 | -0.002 (-0.34%) | 112,582 |
31 Jan 2024 | USD | 0.4301 | 0.4632 | 0.422 | 0.4362 | 0.4362 | -0.023 (-4.93%) | 182,176 |
30 Jan 2024 | USD | 0.43 | 0.47 | 0.415 | 0.4588 | 0.4588 | +0.029 (+6.67%) | 246,985 |
29 Jan 2024 | USD | 0.4481 | 0.4481 | 0.4118 | 0.4301 | 0.4301 | -0.018 (-4.04%) | 120,385 |
26 Jan 2024 | USD | 0.466 | 0.4759 | 0.4429 | 0.4482 | 0.4482 | -0.002 (-0.42%) | 354,588 |
25 Jan 2024 | USD | 0.4738 | 0.4738 | 0.4426 | 0.4501 | 0.4501 | -0.021 (-4.44%) | 270,956 |
24 Jan 2024 | USD | 0.444 | 0.475 | 0.43 | 0.471 | 0.471 | +0.047 (+11.08%) | 354,800 |
23 Jan 2024 | USD | 0.42 | 0.45 | 0.401 | 0.424 | 0.424 | +0.023 (+5.74%) | 361,200 |
22 Jan 2024 | USD | 0.39 | 0.43 | 0.35 | 0.401 | 0.401 | +0.015 (+3.89%) | 417,300 |
19 Jan 2024 | USD | 0.385 | 0.395 | 0.352 | 0.386 | 0.386 | +0.007 (+1.85%) | 500,000 |
18 Jan 2024 | USD | 0.394 | 0.399 | 0.357 | 0.379 | 0.379 | -0.027 (-6.65%) | 662,300 |
17 Jan 2024 | USD | 0.435 | 0.446 | 0.369 | 0.406 | 0.406 | -0.054 (-11.74%) | 880,800 |
16 Jan 2024 | USD | 0.5 | 0.52 | 0.433 | 0.46 | 0.46 | -0.067 (-12.71%) | 1,307,000 |
12 Jan 2024 | USD | 0.548 | 0.548 | 0.462 | 0.527 | 0.527 | -0.005 (-0.94%) | 2,916,200 |
11 Jan 2024 | USD | 0.523 | 0.565 | 0.483 | 0.532 | 0.532 | +0.009 (+1.72%) | 8,142,500 |
10 Jan 2024 | USD | 0.4 | 0.661 | 0.362 | 0.523 | 0.523 | +0.23 (+78.50%) | 112,885,200 |
9 Jan 2024 | USD | 0.357 | 0.366 | 0.28 | 0.293 | 0.293 | -0.075 (-20.38%) | 1,201,800 |
8 Jan 2024 | USD | 0.48 | 0.482 | 0.351 | 0.368 | 0.368 | -0.123 (-25.05%) | 1,222,200 |