Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.83 | 0.85 | 0.7439 | 0.81 | 0.81 | -0.027 (-3.25%) | 278,080 |
22 Feb 2024 | USD | 0.8727 | 0.8727 | 0.82 | 0.8372 | 0.8372 | -0.043 (-4.86%) | 228,855 |
21 Feb 2024 | USD | 0.87 | 0.9 | 0.8221 | 0.88 | 0.88 | -0.008 (-0.90%) | 241,884 |
20 Feb 2024 | USD | 0.905 | 0.91 | 0.82 | 0.888 | 0.888 | -0.008 (-0.89%) | 439,963 |
16 Feb 2024 | USD | 0.9437 | 0.9437 | 0.86 | 0.896 | 0.896 | -0.028 (-2.99%) | 289,222 |
15 Feb 2024 | USD | 0.9633 | 0.9731 | 0.8901 | 0.9236 | 0.9236 | -0.025 (-2.63%) | 197,570 |
14 Feb 2024 | USD | 0.979 | 0.98 | 0.9145 | 0.9485 | 0.9485 | -0.033 (-3.31%) | 247,814 |
13 Feb 2024 | USD | 1.02 | 1.05 | 0.9603 | 0.981 | 0.981 | -0.079 (-7.45%) | 355,485 |
12 Feb 2024 | USD | 1.1 | 1.139 | 1.01 | 1.06 | 1.06 | -0.04 (-3.64%) | 482,241 |
9 Feb 2024 | USD | 0.98 | 1.14 | 0.92 | 1.1 | 1.1 | +0.165 (+17.66%) | 1,356,318 |
8 Feb 2024 | USD | 0.9957 | 0.9957 | 0.85 | 0.9349 | 0.9349 | -0.053 (-5.39%) | 527,973 |
7 Feb 2024 | USD | 1.15 | 1.16 | 0.9602 | 0.9882 | 0.9882 | -0.162 (-14.07%) | 783,931 |
6 Feb 2024 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 325,981 |
5 Feb 2024 | USD | 1.2 | 1.2401 | 1.1 | 1.17 | 1.17 | -0.08 (-6.40%) | 575,651 |
2 Feb 2024 | USD | 1.22 | 1.25 | 1.1 | 1.25 | 1.25 | +0.03 (+2.46%) | 747,869 |
1 Feb 2024 | USD | 1.33 | 1.3397 | 1.11 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,274,173 |
31 Jan 2024 | USD | 1.569 | 1.58 | 1.06 | 1.24 | 1.24 | -2.1 (-62.87%) | 7,450,829 |
30 Jan 2024 | USD | 3.38 | 6.4 | 3.1301 | 3.34 | 3.34 | +0.2 (+6.37%) | 5,615,379 |
29 Jan 2024 | USD | 3.16 | 3.33 | 3.1 | 3.14 | 3.14 | -0.04 (-1.26%) | 169,721 |
26 Jan 2024 | USD | 4 | 4.155 | 3.11 | 3.18 | 3.18 | -1.8 (-36.14%) | 331,893 |
25 Jan 2024 | USD | 4.76 | 5.04 | 4.36 | 4.98 | 4.98 | -0.14 (-2.73%) | 337,282 |
24 Jan 2024 | USD | 5.35 | 5.62 | 4.666 | 5.12 | 5.12 | -0.4 (-7.25%) | 1,178,600 |
23 Jan 2024 | USD | 2.88 | 7.27 | 2.88 | 5.52 | 5.52 | +2.54 (+85.23%) | 15,467,100 |
22 Jan 2024 | USD | 3.06 | 3.32 | 2.78 | 2.98 | 2.98 | -0.86 (-22.40%) | 253,600 |
22 Jan 2024 |
|
|||||||
19 Jan 2024 | USD | 0.085 | 0.096 | 0.08 | 0.096 | 3.84 | +0.003 (+3.45%) | 144,345 |
18 Jan 2024 | USD | 0.08 | 0.1075 | 0.073 | 0.0928 | 3.712 | -0.008 (-8.12%) | 320,672 |
17 Jan 2024 | USD | 0.099 | 0.109 | 0.096 | 0.101 | 4.04 | -0.001 (-0.98%) | 7,521,600 |
16 Jan 2024 | USD | 0.12 | 0.12 | 0.097 | 0.102 | 4.08 | -0.02 (-16.39%) | 6,777,300 |
12 Jan 2024 | USD | 0.124 | 0.145 | 0.108 | 0.122 | 4.88 | +0.025 (+25.77%) | 64,486,600 |
11 Jan 2024 | USD | 0.1 | 0.102 | 0.095 | 0.097 | 3.88 | -0.003 (-3.00%) | 1,548,900 |