Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.55 | 0.62 | 0.505 | 0.55 | 0.55 | -0.04 (-6.78%) | 386,900 |
16 Feb 2024 | USD | 0.56 | 0.676 | 0.53 | 0.59 | 0.59 | 0.0 (0.0%) | 1,049,600 |
15 Feb 2024 | USD | 0.58 | 0.835 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 4,956,900 |
14 Feb 2024 | USD | 0.479 | 0.648 | 0.479 | 0.56 | 0.56 | +0.045 (+8.74%) | 1,045,700 |
13 Feb 2024 | USD | 0.46 | 0.55 | 0.446 | 0.515 | 0.515 | +0.02 (+4.04%) | 408,100 |
12 Feb 2024 | USD | 0.434 | 0.5 | 0.423 | 0.495 | 0.495 | +0.045 (+10%) | 210,200 |
9 Feb 2024 | USD | 0.45 | 0.51 | 0.43 | 0.45 | 0.45 | -0.075 (-14.29%) | 358,100 |
8 Feb 2024 | USD | 0.475 | 0.62 | 0.427 | 0.525 | 0.525 | +0.109 (+26.20%) | 2,133,400 |
7 Feb 2024 | USD | 0.45 | 0.45 | 0.409 | 0.416 | 0.416 | -0.003 (-0.72%) | 225,200 |
6 Feb 2024 | USD | 0.41 | 0.424 | 0.4 | 0.419 | 0.419 | +0.01 (+2.44%) | 40,300 |
5 Feb 2024 | USD | 0.406 | 0.416 | 0.4 | 0.409 | 0.409 | +0.008 (+2.00%) | 65,800 |
2 Feb 2024 | USD | 0.401 | 0.418 | 0.401 | 0.401 | 0.401 | 0.0 (0.0%) | 13,000 |
1 Feb 2024 | USD | 0.42 | 0.42 | 0.398 | 0.401 | 0.401 | -0.019 (-4.52%) | 16,400 |
31 Jan 2024 | USD | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.001 (+0.24%) | 64,900 |
30 Jan 2024 | USD | 0.393 | 0.428 | 0.393 | 0.419 | 0.419 | +0.018 (+4.49%) | 42,000 |
29 Jan 2024 | USD | 0.411 | 0.435 | 0.39 | 0.401 | 0.401 | -0.013 (-3.14%) | 28,800 |
26 Jan 2024 | USD | 0.44 | 0.47 | 0.383 | 0.414 | 0.414 | -0.026 (-5.91%) | 184,800 |
25 Jan 2024 | USD | 0.492 | 0.492 | 0.42 | 0.44 | 0.44 | -0.03 (-6.38%) | 131,000 |
24 Jan 2024 | USD | 0.455 | 0.49 | 0.421 | 0.47 | 0.47 | +0.01 (+2.17%) | 117,000 |
23 Jan 2024 | USD | 0.425 | 0.489 | 0.425 | 0.46 | 0.46 | -0.027 (-5.54%) | 219,900 |
22 Jan 2024 | USD | 0.46 | 0.51 | 0.452 | 0.487 | 0.487 | -0.033 (-6.35%) | 287,300 |
19 Jan 2024 | USD | 0.443 | 0.566 | 0.443 | 0.52 | 0.52 | +0.053 (+11.35%) | 538,500 |
18 Jan 2024 | USD | 0.458 | 0.484 | 0.45 | 0.467 | 0.467 | -0.012 (-2.51%) | 50,800 |
17 Jan 2024 | USD | 0.46 | 0.48 | 0.431 | 0.479 | 0.479 | +0.019 (+4.13%) | 67,100 |
16 Jan 2024 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.036 (-7.26%) | 71,000 |
12 Jan 2024 | USD | 0.481 | 0.518 | 0.479 | 0.496 | 0.496 | -0.024 (-4.62%) | 49,200 |
11 Jan 2024 | USD | 0.5 | 0.53 | 0.473 | 0.52 | 0.52 | 0.0 (0.0%) | 134,500 |
10 Jan 2024 | USD | 0.52 | 0.547 | 0.501 | 0.52 | 0.52 | -0.03 (-5.45%) | 122,500 |
9 Jan 2024 | USD | 0.562 | 0.572 | 0.536 | 0.55 | 0.55 | 0.0 (0.0%) | 38,100 |
8 Jan 2024 | USD | 0.56 | 0.6 | 0.536 | 0.55 | 0.55 | -0.045 (-7.56%) | 93,700 |