Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | USD | 0.375 | 0.3897 | 0.3611 | 0.3613 | 0.3613 | -0.014 (-3.65%) | 1,292,360 |
12 Mar 2024 | USD | 0.3957 | 0.3996 | 0.37 | 0.375 | 0.375 | -0.008 (-2.17%) | 2,034,634 |
11 Mar 2024 | USD | 0.42 | 0.4368 | 0.38 | 0.3833 | 0.3833 | -0.041 (-9.73%) | 2,796,303 |
8 Mar 2024 | USD | 0.43 | 0.4593 | 0.4225 | 0.4246 | 0.4246 | +0.004 (+1.07%) | 961,772 |
7 Mar 2024 | USD | 0.415 | 0.4598 | 0.411 | 0.4201 | 0.4201 | -0 (-0.02%) | 1,446,455 |
6 Mar 2024 | USD | 0.4031 | 0.47 | 0.4031 | 0.4202 | 0.4202 | +0.003 (+0.62%) | 2,727,388 |
5 Mar 2024 | USD | 0.425 | 0.4399 | 0.4019 | 0.4176 | 0.4176 | -0.004 (-0.88%) | 1,876,655 |
4 Mar 2024 | USD | 0.4331 | 0.4668 | 0.41 | 0.4213 | 0.4213 | -0.012 (-2.77%) | 1,540,574 |
1 Mar 2024 | USD | 0.4502 | 0.47 | 0.43 | 0.4333 | 0.4333 | -0.017 (-3.84%) | 1,546,433 |
29 Feb 2024 | USD | 0.4275 | 0.4683 | 0.4217 | 0.4506 | 0.4506 | +0.036 (+8.60%) | 2,576,570 |
28 Feb 2024 | USD | 0.4594 | 0.4599 | 0.4149 | 0.4149 | 0.4149 | -0.05 (-10.77%) | 1,571,719 |
27 Feb 2024 | USD | 0.4095 | 0.4695 | 0.4001 | 0.465 | 0.465 | +0.065 (+16.25%) | 4,606,884 |
26 Feb 2024 | USD | 0.3776 | 0.4152 | 0.361 | 0.4 | 0.4 | +0.017 (+4.36%) | 4,158,092 |
23 Feb 2024 | USD | 0.4 | 0.42 | 0.37 | 0.3833 | 0.3833 | -0.015 (-3.72%) | 3,436,485 |
22 Feb 2024 | USD | 0.4528 | 0.4547 | 0.3911 | 0.3981 | 0.3981 | -0.037 (-8.50%) | 2,455,058 |
21 Feb 2024 | USD | 0.41 | 0.473 | 0.41 | 0.4351 | 0.4351 | +0.025 (+6.12%) | 7,710,468 |
20 Feb 2024 | USD | 0.463 | 0.4938 | 0.3723 | 0.41 | 0.41 | -0.062 (-13.06%) | 4,737,147 |
16 Feb 2024 | USD | 0.41 | 0.48 | 0.4 | 0.4716 | 0.4716 | +0.061 (+15.00%) | 6,914,384 |
15 Feb 2024 | USD | 0.3411 | 0.45 | 0.341 | 0.4101 | 0.4101 | +0.075 (+22.27%) | 9,809,164 |
14 Feb 2024 | USD | 0.4 | 0.412 | 0.32 | 0.3354 | 0.3354 | -0.038 (-10.20%) | 15,154,930 |
13 Feb 2024 | USD | 0.6543 | 0.67 | 0.37 | 0.3735 | 0.3735 | -0.545 (-59.33%) | 17,470,580 |
12 Feb 2024 | USD | 0.86 | 0.95 | 0.8449 | 0.9183 | 0.9183 | +0.124 (+15.60%) | 4,217,703 |
9 Feb 2024 | USD | 0.76 | 0.8198 | 0.755 | 0.7944 | 0.7944 | +0.037 (+4.84%) | 1,199,086 |
8 Feb 2024 | USD | 0.7003 | 0.77 | 0.7 | 0.7577 | 0.7577 | +0.048 (+6.69%) | 1,737,448 |
7 Feb 2024 | USD | 0.7181 | 0.741 | 0.6825 | 0.7102 | 0.7102 | -0.02 (-2.73%) | 1,513,689 |
6 Feb 2024 | USD | 0.68 | 0.741 | 0.68 | 0.7301 | 0.7301 | +0.047 (+6.90%) | 2,642,041 |
5 Feb 2024 | USD | 0.82 | 0.82 | 0.675 | 0.683 | 0.683 | -0.11 (-13.83%) | 3,663,583 |
2 Feb 2024 | USD | 0.87 | 0.8897 | 0.7691 | 0.7926 | 0.7926 | -0.072 (-8.29%) | 2,470,063 |
1 Feb 2024 | USD | 0.8782 | 0.927 | 0.854 | 0.8642 | 0.8642 | +0.013 (+1.59%) | 1,789,620 |
31 Jan 2024 | USD | 0.9701 | 0.9899 | 0.85 | 0.8507 | 0.8507 | -0.119 (-12.31%) | 2,090,954 |