Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.2211 | 0.2319 | 0.22 | 0.2241 | 0.2241 | +0.001 (+0.49%) | 63,467 |
16 Feb 2024 | USD | 0.2333 | 0.2453 | 0.2201 | 0.223 | 0.223 | -0.008 (-3.34%) | 136,980 |
15 Feb 2024 | USD | 0.2106 | 0.25 | 0.2105 | 0.2307 | 0.2307 | +0.017 (+7.80%) | 411,465 |
14 Feb 2024 | USD | 0.2211 | 0.2249 | 0.2091 | 0.214 | 0.214 | -0.006 (-2.82%) | 161,550 |
13 Feb 2024 | USD | 0.2015 | 0.2303 | 0.2015 | 0.2202 | 0.2202 | -0.025 (-10.09%) | 1,628,768 |
12 Feb 2024 | USD | 0.2662 | 0.2662 | 0.24 | 0.2449 | 0.2449 | -0.01 (-3.77%) | 110,442 |
9 Feb 2024 | USD | 0.272 | 0.272 | 0.24 | 0.2545 | 0.2545 | +0.003 (+1.07%) | 128,176 |
8 Feb 2024 | USD | 0.299 | 0.3 | 0.246 | 0.2518 | 0.2518 | +0.01 (+4.05%) | 339,746 |
7 Feb 2024 | USD | 0.259 | 0.27 | 0.242 | 0.242 | 0.242 | -0.008 (-3.20%) | 117,540 |
6 Feb 2024 | USD | 0.251 | 0.27 | 0.25 | 0.25 | 0.25 | -0.002 (-0.79%) | 87,210 |
5 Feb 2024 | USD | 0.26 | 0.27 | 0.2512 | 0.252 | 0.252 | -0.008 (-3.08%) | 213,504 |
2 Feb 2024 | USD | 0.262 | 0.278 | 0.26 | 0.26 | 0.26 | -0.004 (-1.52%) | 55,174 |
1 Feb 2024 | USD | 0.2771 | 0.2799 | 0.2596 | 0.264 | 0.264 | -0.015 (-5.24%) | 126,171 |
31 Jan 2024 | USD | 0.285 | 0.285 | 0.2674 | 0.2786 | 0.2786 | +0.004 (+1.46%) | 102,902 |
30 Jan 2024 | USD | 0.299 | 0.299 | 0.2718 | 0.2746 | 0.2746 | -0.024 (-8.16%) | 152,254 |
29 Jan 2024 | USD | 0.2896 | 0.299 | 0.2709 | 0.299 | 0.299 | +0.006 (+2.12%) | 22,804 |
26 Jan 2024 | USD | 0.28 | 0.2929 | 0.2737 | 0.2928 | 0.2928 | +0.018 (+6.40%) | 140,058 |
25 Jan 2024 | USD | 0.28 | 0.288 | 0.2706 | 0.2752 | 0.2752 | +0.003 (+1.18%) | 85,658 |
24 Jan 2024 | USD | 0.29 | 0.29 | 0.271 | 0.272 | 0.272 | -0.017 (-5.88%) | 94,000 |
23 Jan 2024 | USD | 0.267 | 0.32 | 0.267 | 0.289 | 0.289 | +0.019 (+7.04%) | 779,600 |
22 Jan 2024 | USD | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 103,900 |
19 Jan 2024 | USD | 0.288 | 0.289 | 0.27 | 0.27 | 0.27 | -0.012 (-4.26%) | 73,900 |
18 Jan 2024 | USD | 0.28 | 0.31 | 0.28 | 0.282 | 0.282 | -0.003 (-1.05%) | 125,000 |
17 Jan 2024 | USD | 0.293 | 0.293 | 0.271 | 0.285 | 0.285 | -0.009 (-3.06%) | 138,000 |
16 Jan 2024 | USD | 0.3 | 0.3 | 0.284 | 0.294 | 0.294 | +0.01 (+3.52%) | 73,000 |
12 Jan 2024 | USD | 0.284 | 0.307 | 0.283 | 0.284 | 0.284 | -0.015 (-5.02%) | 166,400 |
11 Jan 2024 | USD | 0.302 | 0.305 | 0.284 | 0.299 | 0.299 | -0.009 (-2.92%) | 165,500 |
10 Jan 2024 | USD | 0.31 | 0.318 | 0.3 | 0.308 | 0.308 | -0.011 (-3.45%) | 62,500 |
9 Jan 2024 | USD | 0.326 | 0.33 | 0.307 | 0.319 | 0.319 | -0.007 (-2.15%) | 65,600 |
8 Jan 2024 | USD | 0.33 | 0.33 | 0.31 | 0.326 | 0.326 | -0.004 (-1.21%) | 69,700 |