Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 0.24 | 0.24 | 0.2103 | 0.2299 | 2.7588 | -0.009 (-3.89%) | 153,076 |
6 Feb 2024 | USD | 0.2326 | 0.24 | 0.21 | 0.2392 | 2.8704 | -0.001 (-0.25%) | 117,076 |
5 Feb 2024 | USD | 0.2 | 0.24 | 0.2 | 0.2398 | 2.8776 | +0.04 (+19.72%) | 449,672 |
2 Feb 2024 | USD | 0.201 | 0.21 | 0.194 | 0.2003 | 2.4036 | -0.011 (-5.12%) | 185,077 |
1 Feb 2024 | USD | 0.2131 | 0.2224 | 0.206 | 0.2111 | 2.5332 | -0.005 (-2.27%) | 136,197 |
31 Jan 2024 | USD | 0.227 | 0.2389 | 0.212 | 0.216 | 2.592 | +0.003 (+1.41%) | 293,090 |
30 Jan 2024 | USD | 0.203 | 0.2304 | 0.203 | 0.213 | 2.556 | -0.001 (-0.47%) | 241,514 |
29 Jan 2024 | USD | 0.2297 | 0.24 | 0.2104 | 0.214 | 2.568 | -0.016 (-7.00%) | 109,269 |
26 Jan 2024 | USD | 0.228 | 0.2476 | 0.223 | 0.2301 | 2.7612 | +0.002 (+0.92%) | 239,566 |
25 Jan 2024 | USD | 0.2378 | 0.25 | 0.221 | 0.228 | 2.736 | -0.022 (-8.76%) | 238,984 |
24 Jan 2024 | USD | 0.2369 | 0.25 | 0.2211 | 0.2499 | 2.9988 | +0.01 (+4.26%) | 552,001 |
23 Jan 2024 | USD | 0.19 | 0.249 | 0.19 | 0.2397 | 2.8764 | +0.017 (+7.49%) | 814,355 |
22 Jan 2024 | USD | 0.229 | 0.2329 | 0.21 | 0.223 | 2.676 | -0.025 (-9.90%) | 688,145 |
19 Jan 2024 | USD | 0.33 | 0.3341 | 0.2245 | 0.2475 | 2.97 | -0.003 (-1.04%) | 7,725,129 |
18 Jan 2024 | USD | 0.25 | 0.2796 | 0.25 | 0.2501 | 3.0012 | -0.022 (-8.05%) | 152,500 |
17 Jan 2024 | USD | 0.263 | 0.2831 | 0.25 | 0.272 | 3.264 | +0.002 (+0.78%) | 267,281 |
16 Jan 2024 | USD | 0.2756 | 0.2756 | 0.2521 | 0.2699 | 3.2388 | -0.014 (-4.96%) | 1,284,067 |
12 Jan 2024 | USD | 0.277 | 0.3 | 0.268 | 0.284 | 3.408 | -0.016 (-5.33%) | 257,300 |
11 Jan 2024 | USD | 0.329 | 0.33 | 0.263 | 0.3 | 3.6 | -0.05 (-14.29%) | 782,400 |
10 Jan 2024 | USD | 0.377 | 0.389 | 0.339 | 0.35 | 4.2 | -0.038 (-9.79%) | 261,700 |
9 Jan 2024 | USD | 0.4 | 0.4 | 0.35 | 0.388 | 4.656 | -0.007 (-1.77%) | 115,800 |
8 Jan 2024 | USD | 0.346 | 0.4 | 0.338 | 0.395 | 4.74 | +0.056 (+16.52%) | 281,100 |
5 Jan 2024 | USD | 0.323 | 0.356 | 0.315 | 0.339 | 4.068 | -0.001 (-0.29%) | 315,200 |
4 Jan 2024 | USD | 0.33 | 0.35 | 0.31 | 0.34 | 4.08 | +0.022 (+6.92%) | 107,900 |
3 Jan 2024 | USD | 0.32 | 0.338 | 0.306 | 0.318 | 3.816 | -0.021 (-6.19%) | 83,100 |
2 Jan 2024 | USD | 0.34 | 0.35 | 0.327 | 0.339 | 4.068 | -0.001 (-0.29%) | 56,500 |
29 Dec 2023 | USD | 0.34 | 0.345 | 0.32 | 0.34 | 4.08 | +0.015 (+4.62%) | 88,200 |
28 Dec 2023 | USD | 0.33 | 0.347 | 0.32 | 0.325 | 3.9 | -0.015 (-4.41%) | 120,200 |
27 Dec 2023 | USD | 0.34 | 0.35 | 0.31 | 0.34 | 4.08 | 0.0 (0.0%) | 189,300 |
26 Dec 2023 | USD | 0.349 | 0.349 | 0.319 | 0.34 | 4.08 | -0.005 (-1.45%) | 132,300 |