Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 0.211 | 0.219 | 0.2037 | 0.2045 | 5.1125 | -0.013 (-5.98%) | 632,447 |
29 Feb 2024 | USD | 0.2126 | 0.2349 | 0.2022 | 0.2175 | 5.4375 | +0.001 (+0.28%) | 1,686,720 |
28 Feb 2024 | USD | 0.2092 | 0.217 | 0.2 | 0.2169 | 5.4225 | +0.016 (+7.91%) | 1,371,341 |
27 Feb 2024 | USD | 0.1879 | 0.2096 | 0.1716 | 0.201 | 5.025 | +0.012 (+6.41%) | 1,386,254 |
26 Feb 2024 | USD | 0.185 | 0.21 | 0.1661 | 0.1889 | 4.7225 | +0.004 (+2.11%) | 928,770 |
23 Feb 2024 | USD | 0.1787 | 0.1887 | 0.17 | 0.185 | 4.625 | -0.002 (-1.23%) | 621,000 |
22 Feb 2024 | USD | 0.205 | 0.205 | 0.1803 | 0.1873 | 4.6825 | -0.078 (-29.45%) | 2,047,544 |
21 Feb 2024 | USD | 0.2045 | 0.2889 | 0.1912 | 0.2655 | 6.6375 | +0.062 (+30.72%) | 8,806,047 |
20 Feb 2024 | USD | 0.18 | 0.2166 | 0.169 | 0.2031 | 5.0775 | +0.024 (+13.53%) | 364,561 |
16 Feb 2024 | USD | 0.1789 | 0.1878 | 0.1673 | 0.1789 | 4.4725 | 0.0 (0.0%) | 340,283 |
15 Feb 2024 | USD | 0.167 | 0.18 | 0.167 | 0.1789 | 4.4725 | +0.012 (+7.19%) | 185,005 |
14 Feb 2024 | USD | 0.162 | 0.172 | 0.1525 | 0.1669 | 4.1725 | +0.008 (+5.23%) | 238,691 |
13 Feb 2024 | USD | 0.1649 | 0.175 | 0.1411 | 0.1586 | 3.965 | -0.011 (-6.71%) | 1,282,629 |
12 Feb 2024 | USD | 0.19 | 0.1961 | 0.162 | 0.17 | 4.25 | -0.026 (-13.31%) | 1,363,163 |
9 Feb 2024 | USD | 0.199 | 0.1999 | 0.193 | 0.1961 | 4.9025 | -0.002 (-0.91%) | 141,196 |
8 Feb 2024 | USD | 0.1815 | 0.199 | 0.1813 | 0.1979 | 4.9475 | -0.001 (-0.55%) | 117,112 |
7 Feb 2024 | USD | 0.1971 | 0.2 | 0.1902 | 0.199 | 4.975 | -0.002 (-1.00%) | 54,013 |
6 Feb 2024 | USD | 0.201 | 0.205 | 0.1874 | 0.201 | 5.025 | -0.004 (-1.95%) | 204,200 |
5 Feb 2024 | USD | 0.1986 | 0.206 | 0.18 | 0.205 | 5.125 | +0.006 (+3.22%) | 377,422 |
2 Feb 2024 | USD | 0.1783 | 0.2 | 0.17 | 0.1986 | 4.965 | +0.02 (+10.95%) | 714,294 |
1 Feb 2024 | USD | 0.1742 | 0.1838 | 0.1651 | 0.179 | 4.475 | -0.005 (-2.66%) | 788,944 |
31 Jan 2024 | USD | 0.1896 | 0.2 | 0.172 | 0.1839 | 4.5975 | -0.036 (-16.37%) | 9,093,648 |
30 Jan 2024 | USD | 0.2 | 0.235 | 0.1888 | 0.2199 | 5.4975 | +0.024 (+12.14%) | 1,600,114 |
29 Jan 2024 | USD | 0.2027 | 0.2027 | 0.1929 | 0.1961 | 4.9025 | -0.004 (-1.75%) | 92,776 |
26 Jan 2024 | USD | 0.2 | 0.2032 | 0.1925 | 0.1996 | 4.99 | -0.003 (-1.48%) | 178,979 |
25 Jan 2024 | USD | 0.19 | 0.2027 | 0.19 | 0.2026 | 5.065 | +0.008 (+3.90%) | 118,988 |
24 Jan 2024 | USD | 0.193 | 0.2 | 0.181 | 0.195 | 4.875 | 0.0 (0.0%) | 91,500 |
23 Jan 2024 | USD | 0.192 | 0.205 | 0.189 | 0.195 | 4.875 | +0.002 (+1.04%) | 388,900 |
22 Jan 2024 | USD | 0.241 | 0.243 | 0.18 | 0.193 | 4.825 | -0.049 (-20.25%) | 2,716,100 |
19 Jan 2024 | USD | 0.23 | 0.256 | 0.224 | 0.242 | 6.05 | +0.009 (+3.86%) | 391,000 |