Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.435 | 0.489 | 0.4 | 0.48 | 0.48 | +0.074 (+18.23%) | 1,039,400 |
22 Feb 2024 | USD | 0.481 | 0.488 | 0.371 | 0.406 | 0.406 | -0.094 (-18.80%) | 1,700,200 |
21 Feb 2024 | USD | 0.62 | 0.62 | 0.48 | 0.5 | 0.5 | -0.127 (-20.26%) | 1,412,500 |
20 Feb 2024 | USD | 0.718 | 0.823 | 0.6 | 0.627 | 0.627 | -0.053 (-7.79%) | 1,608,100 |
16 Feb 2024 | USD | 0.705 | 0.73 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 313,800 |
15 Feb 2024 | USD | 0.8 | 0.8 | 0.68 | 0.7 | 0.7 | -0.11 (-13.58%) | 588,500 |
14 Feb 2024 | USD | 0.672 | 0.83 | 0.672 | 0.81 | 0.81 | +0.11 (+15.71%) | 696,600 |
13 Feb 2024 | USD | 0.889 | 0.89 | 0.691 | 0.7 | 0.7 | -0.2 (-22.22%) | 799,600 |
12 Feb 2024 | USD | 1.02 | 1.15 | 0.86 | 0.9 | 0.9 | -0.1 (-10%) | 697,700 |
9 Feb 2024 | USD | 1.07 | 1.14 | 0.96 | 1 | 1 | -0.16 (-13.79%) | 383,700 |
8 Feb 2024 | USD | 1.45 | 1.49 | 1.1 | 1.16 | 1.16 | -0.59 (-33.71%) | 901,500 |
7 Feb 2024 | USD | 2.08 | 2.14 | 1.7 | 1.75 | 1.75 | -0.35 (-16.67%) | 455,300 |
6 Feb 2024 | USD | 2.4 | 2.66 | 1.84 | 2.1 | 2.1 | -0.93 (-30.69%) | 204,100 |
5 Feb 2024 | USD | 2.47 | 3.03 | 2.47 | 3.03 | 3.03 | -1.5 (-33.11%) | 111,400 |
2 Feb 2024 | USD | 5.3 | 6.2 | 4.25 | 4.53 | 4.53 | -1.23 (-21.35%) | 73,500 |
1 Feb 2024 | USD | 6 | 6.453 | 5.4 | 5.76 | 5.76 | +0.62 (+12.06%) | 26,200 |
31 Jan 2024 | USD | 7.09 | 7.09 | 5.14 | 5.14 | 5.14 | -2.74 (-34.77%) | 52,800 |
30 Jan 2024 | USD | 8.72 | 8.72 | 7.67 | 7.88 | 7.88 | -1.57 (-16.61%) | 26,200 |
29 Jan 2024 | USD | 8.25 | 10.5 | 7.2 | 9.45 | 9.45 | +1.21 (+14.68%) | 19,900 |
26 Jan 2024 | USD | 9.77 | 10.74 | 7.6 | 8.24 | 8.24 | -0.76 (-8.44%) | 15,800 |
25 Jan 2024 | USD | 7.5 | 9.3 | 7.5 | 9 | 9 | +0.88 (+10.84%) | 27,400 |
24 Jan 2024 | USD | 7.95 | 8.12 | 7.5 | 8.12 | 8.12 | -0.111 (-1.35%) | 3,100 |
23 Jan 2024 | USD | 7.13 | 8.5 | 6.48 | 8.231 | 8.231 | +0.881 (+11.99%) | 35,500 |
22 Jan 2024 | USD | 6.45 | 8.25 | 6.45 | 7.35 | 7.35 | +0.65 (+9.70%) | 29,100 |
19 Jan 2024 | USD | 6.6 | 7.3 | 6.6 | 6.7 | 6.7 | -0.54 (-7.46%) | 5,900 |
18 Jan 2024 | USD | 6.5 | 7.89 | 5.5 | 7.24 | 7.24 | +0.94 (+14.92%) | 37,400 |
17 Jan 2024 | USD | 6.02 | 6.3 | 5.9 | 6.3 | 6.3 | +0.28 (+4.65%) | 13,900 |
16 Jan 2024 | USD | 8.27 | 8.3 | 6 | 6.02 | 6.02 | -3.598 (-37.41%) | 68,900 |
12 Jan 2024 | USD | 7.46 | 9.88 | 6.02 | 9.618 | 9.618 | +2.408 (+33.40%) | 148,100 |
11 Jan 2024 | USD | 4.84 | 7.73 | 4.84 | 7.21 | 7.21 | +2.36 (+48.66%) | 291,500 |