Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.26 | 1.73 | 1.18 | 1.3 | 6.5 | +0.18 (+16.07%) | 61,142,969 |
22 Feb 2024 | USD | 0.78 | 1.37 | 0.73 | 1.12 | 5.6 | +0.55 (+96.49%) | 153,332,609 |
21 Feb 2024 | USD | 0.63 | 0.63 | 0.51 | 0.57 | 2.85 | -0.099 (-14.80%) | 2,406,852 |
20 Feb 2024 | USD | 1.43 | 1.56 | 0.5965 | 0.669 | 3.345 | +0.326 (+95.27%) | 100,382,398 |
16 Feb 2024 | USD | 0.35 | 0.35 | 0.3401 | 0.3426 | 1.713 | +0.003 (+0.74%) | 23,583 |
15 Feb 2024 | USD | 0.3301 | 0.3575 | 0.3301 | 0.3401 | 1.7005 | +0.003 (+0.80%) | 56,181 |
14 Feb 2024 | USD | 0.331 | 0.34 | 0.33 | 0.3374 | 1.687 | +0.007 (+2.21%) | 35,688 |
13 Feb 2024 | USD | 0.34 | 0.3499 | 0.3231 | 0.3301 | 1.6505 | -0.001 (-0.27%) | 16,121 |
12 Feb 2024 | USD | 0.33 | 0.3461 | 0.32 | 0.331 | 1.655 | -0.019 (-5.43%) | 28,253 |
9 Feb 2024 | USD | 0.356 | 0.356 | 0.3339 | 0.35 | 1.75 | +0.023 (+7.16%) | 9,433 |
8 Feb 2024 | USD | 0.3258 | 0.3306 | 0.3255 | 0.3266 | 1.633 | +0.017 (+5.32%) | 3,504 |
7 Feb 2024 | USD | 0.3205 | 0.35 | 0.309 | 0.3101 | 1.5505 | -0.02 (-6.03%) | 24,621 |
6 Feb 2024 | USD | 0.3378 | 0.3547 | 0.3149 | 0.33 | 1.65 | -0.026 (-7.36%) | 22,432 |
5 Feb 2024 | USD | 0.3411 | 0.366 | 0.32 | 0.3562 | 1.781 | -0.008 (-2.14%) | 34,305 |
2 Feb 2024 | USD | 0.365 | 0.37 | 0.3409 | 0.364 | 1.82 | -0.007 (-1.81%) | 50,762 |
1 Feb 2024 | USD | 0.3356 | 0.38 | 0.3356 | 0.3707 | 1.8535 | +0.035 (+10.49%) | 76,590 |
31 Jan 2024 | USD | 0.3625 | 0.3699 | 0.3347 | 0.3355 | 1.6775 | -0.041 (-10.96%) | 82,302 |
30 Jan 2024 | USD | 0.3575 | 0.3785 | 0.355 | 0.3768 | 1.884 | +0.017 (+4.67%) | 9,687 |
29 Jan 2024 | USD | 0.38 | 0.38 | 0.354 | 0.36 | 1.8 | -0.004 (-1.02%) | 16,531 |
26 Jan 2024 | USD | 0.3545 | 0.38 | 0.3541 | 0.3637 | 1.8185 | -0.006 (-1.70%) | 18,061 |
25 Jan 2024 | USD | 0.36 | 0.3867 | 0.354 | 0.37 | 1.85 | +0.003 (+0.82%) | 37,682 |
24 Jan 2024 | USD | 0.388 | 0.393 | 0.365 | 0.367 | 1.835 | +0.012 (+3.38%) | 7,000 |
23 Jan 2024 | USD | 0.351 | 0.399 | 0.351 | 0.355 | 1.775 | +0.001 (+0.28%) | 78,400 |
22 Jan 2024 | USD | 0.381 | 0.381 | 0.342 | 0.354 | 1.77 | -0.013 (-3.54%) | 81,000 |
19 Jan 2024 | USD | 0.385 | 0.399 | 0.365 | 0.367 | 1.835 | -0.018 (-4.68%) | 91,100 |
18 Jan 2024 | USD | 0.438 | 0.438 | 0.381 | 0.385 | 1.925 | -0.053 (-12.10%) | 62,400 |
17 Jan 2024 | USD | 0.432 | 0.463 | 0.41 | 0.438 | 2.19 | +0.024 (+5.80%) | 145,700 |
16 Jan 2024 | USD | 0.422 | 0.444 | 0.4 | 0.414 | 2.07 | -0.021 (-4.83%) | 82,400 |
12 Jan 2024 | USD | 0.44 | 0.478 | 0.424 | 0.435 | 2.175 | -0.005 (-1.14%) | 80,200 |
11 Jan 2024 | USD | 0.443 | 0.48 | 0.434 | 0.44 | 2.2 | -0.003 (-0.68%) | 112,100 |