Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 0.3641 | 0.41 | 0.36 | 0.4073 | 0.4073 | +0.05 (+13.93%) | 3,192,801 |
26 Mar 2024 | USD | 0.3509 | 0.3747 | 0.3509 | 0.3575 | 0.3575 | -0.003 (-0.69%) | 897,052 |
25 Mar 2024 | USD | 0.3746 | 0.39 | 0.3419 | 0.36 | 0.36 | -0 (-0.11%) | 2,010,386 |
22 Mar 2024 | USD | 0.4 | 0.4 | 0.35 | 0.3604 | 0.3604 | -0.028 (-7.28%) | 2,267,006 |
21 Mar 2024 | USD | 0.4081 | 0.419 | 0.381 | 0.3887 | 0.3887 | -0.018 (-4.36%) | 1,291,000 |
20 Mar 2024 | USD | 0.3885 | 0.4338 | 0.3625 | 0.4064 | 0.4064 | +0.02 (+5.09%) | 2,554,048 |
19 Mar 2024 | USD | 0.324 | 0.3883 | 0.311 | 0.3867 | 0.3867 | +0.063 (+19.46%) | 2,503,696 |
18 Mar 2024 | USD | 0.3675 | 0.377 | 0.321 | 0.3237 | 0.3237 | -0.042 (-11.56%) | 2,178,649 |
15 Mar 2024 | USD | 0.3666 | 0.38 | 0.3401 | 0.366 | 0.366 | +0.013 (+3.65%) | 3,602,802 |
14 Mar 2024 | USD | 0.36 | 0.365 | 0.3403 | 0.3531 | 0.3531 | -0.008 (-2.27%) | 1,733,348 |
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 |