Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 0.64 | 0.64 | 0.52 | 0.54 | 5.4 | -0.055 (-9.23%) | 65,487 |
21 Feb 2024 | USD | 0.5966 | 0.6216 | 0.57 | 0.5949 | 5.949 | +0.024 (+4.28%) | 135,450 |
20 Feb 2024 | USD | 0.5 | 0.595 | 0.5 | 0.5705 | 5.705 | +0.081 (+16.43%) | 192,620 |
16 Feb 2024 | USD | 0.504 | 0.529 | 0.49 | 0.49 | 4.9 | -0.03 (-5.77%) | 23,256 |
15 Feb 2024 | USD | 0.51 | 0.52 | 0.48 | 0.52 | 5.2 | +0.01 (+1.96%) | 72,004 |
14 Feb 2024 | USD | 0.4916 | 0.5132 | 0.46 | 0.51 | 5.1 | +0.022 (+4.62%) | 77,939 |
13 Feb 2024 | USD | 0.5001 | 0.5491 | 0.485 | 0.4875 | 4.875 | -0.011 (-2.30%) | 71,277 |
12 Feb 2024 | USD | 0.4456 | 0.71 | 0.4456 | 0.499 | 4.99 | +0.032 (+6.85%) | 963,999 |
9 Feb 2024 | USD | 0.4968 | 0.4968 | 0.4604 | 0.467 | 4.67 | -0.008 (-1.77%) | 9,702 |
8 Feb 2024 | USD | 0.45 | 0.5 | 0.45 | 0.4754 | 4.754 | +0.014 (+3.12%) | 58,788 |
7 Feb 2024 | USD | 0.47 | 0.4946 | 0.45 | 0.461 | 4.61 | -0.004 (-0.86%) | 32,997 |
6 Feb 2024 | USD | 0.5 | 0.52 | 0.465 | 0.465 | 4.65 | -0.035 (-7.09%) | 35,735 |
5 Feb 2024 | USD | 0.5187 | 0.5198 | 0.5 | 0.5005 | 5.005 | -0.007 (-1.48%) | 20,385 |
2 Feb 2024 | USD | 0.493 | 0.529 | 0.493 | 0.508 | 5.08 | -0.007 (-1.36%) | 25,440 |
1 Feb 2024 | USD | 0.485 | 0.5249 | 0.4801 | 0.515 | 5.15 | +0.049 (+10.52%) | 29,161 |
31 Jan 2024 | USD | 0.48 | 0.4996 | 0.466 | 0.466 | 4.66 | -0 (-0.06%) | 25,377 |
30 Jan 2024 | USD | 0.48 | 0.49 | 0.451 | 0.4663 | 4.663 | -0.014 (-2.85%) | 14,750 |
29 Jan 2024 | USD | 0.518 | 0.518 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 13,462 |
26 Jan 2024 | USD | 0.5115 | 0.5115 | 0.4751 | 0.48 | 4.8 | -0.02 (-4%) | 11,276 |
25 Jan 2024 | USD | 0.5034 | 0.53 | 0.4781 | 0.5 | 5 | +0.05 (+11.11%) | 38,231 |
24 Jan 2024 | USD | 0.47 | 0.536 | 0.45 | 0.45 | 4.5 | -0.03 (-6.25%) | 193,900 |
23 Jan 2024 | USD | 0.434 | 0.487 | 0.417 | 0.48 | 4.8 | -0.005 (-1.03%) | 62,200 |
22 Jan 2024 | USD | 0.4 | 0.511 | 0.4 | 0.485 | 4.85 | +0.085 (+21.25%) | 123,400 |
19 Jan 2024 | USD | 0.39 | 0.43 | 0.39 | 0.4 | 4 | +0.01 (+2.56%) | 15,300 |
18 Jan 2024 | USD | 0.44 | 0.44 | 0.389 | 0.39 | 3.9 | -0.047 (-10.76%) | 63,800 |
17 Jan 2024 | USD | 0.45 | 0.465 | 0.425 | 0.437 | 4.37 | -0.03 (-6.42%) | 30,700 |
16 Jan 2024 | USD | 0.48 | 0.5 | 0.46 | 0.467 | 4.67 | -0.033 (-6.60%) | 74,800 |
12 Jan 2024 | USD | 0.507 | 0.525 | 0.475 | 0.5 | 5 | -0.007 (-1.38%) | 38,500 |
11 Jan 2024 | USD | 0.521 | 0.521 | 0.483 | 0.507 | 5.07 | +0.002 (+0.40%) | 32,400 |
10 Jan 2024 | USD | 0.5 | 0.533 | 0.475 | 0.505 | 5.05 | -0.002 (-0.39%) | 42,400 |