Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | USD | 0.46 | 0.4871 | 0.4505 | 0.46 | 0.46 | -0.02 (-4.17%) | 34,867 |
11 Mar 2024 | USD | 0.485 | 0.5099 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 32,266 |
8 Mar 2024 | USD | 0.486 | 0.5097 | 0.486 | 0.49 | 0.49 | 0.0 (0.0%) | 11,867 |
7 Mar 2024 | USD | 0.5 | 0.5099 | 0.486 | 0.49 | 0.49 | +0.004 (+0.82%) | 13,007 |
6 Mar 2024 | USD | 0.5044 | 0.5044 | 0.4722 | 0.486 | 0.486 | -0.018 (-3.65%) | 7,836 |
5 Mar 2024 | USD | 0.4991 | 0.5085 | 0.4703 | 0.5044 | 0.5044 | +0.014 (+2.94%) | 15,146 |
4 Mar 2024 | USD | 0.4704 | 0.525 | 0.4704 | 0.49 | 0.49 | 0.0 (0.0%) | 36,935 |
1 Mar 2024 | USD | 0.49 | 0.5079 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 10,556 |
29 Feb 2024 | USD | 0.45 | 0.52 | 0.42 | 0.5 | 0.5 | +0.07 (+16.20%) | 264,684 |
28 Feb 2024 | USD | 0.462 | 0.5 | 0.43 | 0.4303 | 0.4303 | -0.03 (-6.48%) | 162,616 |
27 Feb 2024 | USD | 0.45 | 0.4742 | 0.42 | 0.4601 | 0.4601 | +0.025 (+5.77%) | 106,444 |
26 Feb 2024 | USD | 0.443 | 0.4742 | 0.4128 | 0.435 | 0.435 | -0.005 (-1.18%) | 21,048 |
23 Feb 2024 | USD | 0.5092 | 0.529 | 0.43 | 0.4402 | 0.4402 | -0.045 (-9.24%) | 136,705 |
22 Feb 2024 | USD | 0.499 | 0.5201 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 156,957 |
21 Feb 2024 | USD | 0.5299 | 0.5299 | 0.4327 | 0.475 | 0.475 | -0.03 (-5.94%) | 67,047 |
20 Feb 2024 | USD | 0.497 | 0.556 | 0.497 | 0.505 | 0.505 | -0.025 (-4.73%) | 23,978 |
16 Feb 2024 | USD | 0.5055 | 0.56 | 0.5055 | 0.5301 | 0.5301 | -0.01 (-1.83%) | 12,757 |
15 Feb 2024 | USD | 0.525 | 0.5466 | 0.51 | 0.54 | 0.54 | +0.028 (+5.47%) | 96,660 |
14 Feb 2024 | USD | 0.4966 | 0.5651 | 0.4966 | 0.512 | 0.512 | +0.001 (+0.20%) | 75,885 |
13 Feb 2024 | USD | 0.535 | 0.589 | 0.5042 | 0.511 | 0.511 | -0.009 (-1.73%) | 120,126 |
12 Feb 2024 | USD | 0.541 | 0.58 | 0.48 | 0.52 | 0.52 | -0.021 (-3.85%) | 327,784 |
9 Feb 2024 | USD | 0.41 | 0.6155 | 0.41 | 0.5408 | 0.5408 | +0.136 (+33.50%) | 731,860 |
8 Feb 2024 | USD | 0.35 | 0.43 | 0.35 | 0.4051 | 0.4051 | +0.065 (+19.15%) | 140,576 |
7 Feb 2024 | USD | 0.3544 | 0.37 | 0.34 | 0.34 | 0.34 | -0.014 (-4.06%) | 59,321 |
6 Feb 2024 | USD | 0.3686 | 0.381 | 0.3544 | 0.3544 | 0.3544 | -0.026 (-6.74%) | 139,211 |
5 Feb 2024 | USD | 0.37 | 0.392 | 0.3567 | 0.38 | 0.38 | -0.02 (-5%) | 194,495 |
2 Feb 2024 | USD | 0.3802 | 0.4 | 0.351 | 0.4 | 0.4 | +0.004 (+0.88%) | 120,804 |
1 Feb 2024 | USD | 0.398 | 0.4006 | 0.36 | 0.3965 | 0.3965 | +0.006 (+1.67%) | 80,078 |
31 Jan 2024 | USD | 0.415 | 0.4299 | 0.39 | 0.39 | 0.39 | -0.029 (-6.92%) | 71,013 |
30 Jan 2024 | USD | 0.39 | 0.42 | 0.39 | 0.419 | 0.419 | +0.028 (+7.13%) | 11,039 |