Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.52 | 0.52 | 0.4707 | 0.48 | 0.48 | -0.031 (-6.10%) | 2,009,807 |
16 Feb 2024 | USD | 0.5 | 0.52 | 0.5 | 0.5112 | 0.5112 | +0.006 (+1.23%) | 797,097 |
15 Feb 2024 | USD | 0.514 | 0.52 | 0.495 | 0.505 | 0.505 | -0.004 (-0.69%) | 1,508,152 |
14 Feb 2024 | USD | 0.53 | 0.54 | 0.5024 | 0.5085 | 0.5085 | -0.015 (-2.77%) | 879,154 |
13 Feb 2024 | USD | 0.54 | 0.54 | 0.52 | 0.523 | 0.523 | -0.021 (-3.86%) | 463,898 |
12 Feb 2024 | USD | 0.5389 | 0.5601 | 0.5389 | 0.544 | 0.544 | +0.01 (+1.85%) | 1,055,151 |
9 Feb 2024 | USD | 0.518 | 0.5395 | 0.51 | 0.5341 | 0.5341 | +0.011 (+2.14%) | 610,919 |
8 Feb 2024 | USD | 0.506 | 0.5249 | 0.5 | 0.5229 | 0.5229 | +0.017 (+3.30%) | 635,231 |
7 Feb 2024 | USD | 0.51 | 0.5399 | 0.5 | 0.5062 | 0.5062 | -0.014 (-2.65%) | 1,284,389 |
6 Feb 2024 | USD | 0.51 | 0.5353 | 0.5004 | 0.52 | 0.52 | +0.001 (+0.19%) | 876,431 |
5 Feb 2024 | USD | 0.5634 | 0.575 | 0.51 | 0.519 | 0.519 | -0.051 (-8.96%) | 1,696,137 |
2 Feb 2024 | USD | 0.58 | 0.59 | 0.5625 | 0.5701 | 0.5701 | -0.019 (-3.26%) | 669,146 |
1 Feb 2024 | USD | 0.59 | 0.6 | 0.5731 | 0.5893 | 0.5893 | +0.011 (+1.96%) | 692,988 |
31 Jan 2024 | USD | 0.5779 | 0.5999 | 0.575 | 0.578 | 0.578 | -0.004 (-0.67%) | 1,365,100 |
30 Jan 2024 | USD | 0.5998 | 0.6 | 0.5756 | 0.5819 | 0.5819 | +0.002 (+0.33%) | 570,623 |
29 Jan 2024 | USD | 0.6 | 0.605 | 0.575 | 0.58 | 0.58 | -0.025 (-4.13%) | 874,765 |
26 Jan 2024 | USD | 0.6076 | 0.6349 | 0.5912 | 0.605 | 0.605 | -0.028 (-4.45%) | 980,531 |
25 Jan 2024 | USD | 0.5747 | 0.64 | 0.5484 | 0.6332 | 0.6332 | +0.085 (+15.55%) | 2,662,194 |
24 Jan 2024 | USD | 0.591 | 0.6 | 0.54 | 0.548 | 0.548 | -0.02 (-3.52%) | 855,000 |
23 Jan 2024 | USD | 0.523 | 0.579 | 0.523 | 0.568 | 0.568 | +0.045 (+8.60%) | 1,411,800 |
22 Jan 2024 | USD | 0.533 | 0.56 | 0.521 | 0.523 | 0.523 | +0.008 (+1.55%) | 835,800 |
19 Jan 2024 | USD | 0.51 | 0.52 | 0.501 | 0.515 | 0.515 | +0.015 (+3%) | 729,900 |
18 Jan 2024 | USD | 0.529 | 0.539 | 0.47 | 0.5 | 0.5 | -0.017 (-3.29%) | 1,643,900 |
17 Jan 2024 | USD | 0.53 | 0.549 | 0.5 | 0.517 | 0.517 | -0.011 (-2.08%) | 935,400 |
16 Jan 2024 | USD | 0.57 | 0.57 | 0.516 | 0.528 | 0.528 | -0.03 (-5.38%) | 1,279,000 |
12 Jan 2024 | USD | 0.584 | 0.585 | 0.553 | 0.558 | 0.558 | -0.002 (-0.36%) | 610,900 |
11 Jan 2024 | USD | 0.59 | 0.595 | 0.553 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,267,800 |
10 Jan 2024 | USD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.016 (-2.64%) | 1,021,900 |
9 Jan 2024 | USD | 0.616 | 0.625 | 0.59 | 0.606 | 0.606 | -0.019 (-3.04%) | 1,000,200 |
8 Jan 2024 | USD | 0.693 | 0.7 | 0.616 | 0.625 | 0.625 | -0.015 (-2.34%) | 1,790,900 |