Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 0.2 | 0.2599 | 0.2 | 0.2245 | 0.2245 | -0.003 (-1.10%) | 2,237,395 |
15 Feb 2024 | USD | 0.2 | 0.34 | 0.187 | 0.227 | 0.227 | +0.042 (+22.70%) | 9,416,538 |
14 Feb 2024 | USD | 0.208 | 0.2191 | 0.1805 | 0.185 | 0.185 | -0.035 (-15.91%) | 529,342 |
13 Feb 2024 | USD | 0.222 | 0.26 | 0.203 | 0.22 | 0.22 | -0.014 (-5.98%) | 1,171,205 |
12 Feb 2024 | USD | 0.1794 | 0.35 | 0.1794 | 0.234 | 0.234 | +0.049 (+26.49%) | 12,950,180 |
9 Feb 2024 | USD | 0.181 | 0.1999 | 0.1796 | 0.185 | 0.185 | +0.005 (+2.78%) | 489,821 |
8 Feb 2024 | USD | 0.196 | 0.196 | 0.1712 | 0.18 | 0.18 | 0.0 (0.0%) | 314,034 |
7 Feb 2024 | USD | 0.1814 | 0.19 | 0.1703 | 0.18 | 0.18 | -0.002 (-1.10%) | 190,370 |
6 Feb 2024 | USD | 0.197 | 0.204 | 0.1808 | 0.182 | 0.182 | -0.023 (-11.18%) | 358,637 |
5 Feb 2024 | USD | 0.196 | 0.21 | 0.193 | 0.2049 | 0.2049 | +0.005 (+2.45%) | 196,789 |
2 Feb 2024 | USD | 0.209 | 0.2098 | 0.1917 | 0.2 | 0.2 | -0.003 (-1.67%) | 175,732 |
1 Feb 2024 | USD | 0.211 | 0.226 | 0.2015 | 0.2034 | 0.2034 | -0.008 (-3.97%) | 94,126 |
31 Jan 2024 | USD | 0.224 | 0.238 | 0.2117 | 0.2118 | 0.2118 | -0.018 (-7.91%) | 102,720 |
30 Jan 2024 | USD | 0.229 | 0.2416 | 0.2087 | 0.23 | 0.23 | -0.006 (-2.58%) | 139,468 |
29 Jan 2024 | USD | 0.2401 | 0.2461 | 0.22 | 0.2361 | 0.2361 | +0.004 (+1.64%) | 242,616 |
26 Jan 2024 | USD | 0.2337 | 0.2454 | 0.231 | 0.2323 | 0.2323 | -0.002 (-0.98%) | 150,709 |
25 Jan 2024 | USD | 0.2501 | 0.2561 | 0.2302 | 0.2346 | 0.2346 | -0.02 (-8%) | 164,027 |
24 Jan 2024 | USD | 0.24 | 0.271 | 0.24 | 0.255 | 0.255 | +0.009 (+3.66%) | 175,600 |
23 Jan 2024 | USD | 0.255 | 0.264 | 0.24 | 0.246 | 0.246 | +0.001 (+0.41%) | 275,500 |
22 Jan 2024 | USD | 0.245 | 0.251 | 0.245 | 0.245 | 0.245 | -0.001 (-0.41%) | 128,800 |
19 Jan 2024 | USD | 0.255 | 0.268 | 0.24 | 0.246 | 0.246 | +0.005 (+2.07%) | 544,500 |
18 Jan 2024 | USD | 0.26 | 0.308 | 0.23 | 0.241 | 0.241 | 0.0 (0.0%) | 1,191,000 |
17 Jan 2024 | USD | 0.255 | 0.261 | 0.221 | 0.241 | 0.241 | -0.008 (-3.21%) | 567,700 |
16 Jan 2024 | USD | 0.28 | 0.321 | 0.248 | 0.249 | 0.249 | -0.079 (-24.09%) | 1,794,400 |
12 Jan 2024 | USD | 0.224 | 0.369 | 0.22 | 0.328 | 0.328 | +0.104 (+46.43%) | 20,135,300 |
11 Jan 2024 | USD | 0.199 | 0.235 | 0.199 | 0.224 | 0.224 | +0.025 (+12.56%) | 622,300 |
10 Jan 2024 | USD | 0.223 | 0.227 | 0.19 | 0.199 | 0.199 | -0.031 (-13.48%) | 366,100 |
9 Jan 2024 | USD | 0.27 | 0.273 | 0.185 | 0.23 | 0.23 | -0.039 (-14.50%) | 1,239,600 |
8 Jan 2024 | USD | 0.258 | 0.279 | 0.25 | 0.269 | 0.269 | +0.009 (+3.46%) | 183,100 |
5 Jan 2024 | USD | 0.31 | 0.315 | 0.243 | 0.26 | 0.26 | -0.07 (-21.21%) | 1,528,700 |