Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.311 | 0.38 | 0.307 | 0.36 | 7.2 | +0.066 (+22.45%) | 29,930,100 |
16 Feb 2024 | USD | 0.276 | 0.304 | 0.271 | 0.294 | 5.88 | +0.022 (+8.09%) | 12,498,600 |
15 Feb 2024 | USD | 0.248 | 0.275 | 0.245 | 0.272 | 5.44 | +0.03 (+12.40%) | 10,440,300 |
14 Feb 2024 | USD | 0.235 | 0.242 | 0.23 | 0.242 | 4.84 | +0.01 (+4.31%) | 5,821,300 |
13 Feb 2024 | USD | 0.241 | 0.249 | 0.227 | 0.232 | 4.64 | -0.024 (-9.38%) | 9,048,600 |
12 Feb 2024 | USD | 0.248 | 0.258 | 0.245 | 0.256 | 5.12 | +0.009 (+3.64%) | 6,426,800 |
9 Feb 2024 | USD | 0.245 | 0.249 | 0.238 | 0.247 | 4.94 | +0.007 (+2.92%) | 6,468,300 |
8 Feb 2024 | USD | 0.242 | 0.246 | 0.23 | 0.24 | 4.8 | -0.004 (-1.64%) | 7,466,300 |
7 Feb 2024 | USD | 0.259 | 0.259 | 0.241 | 0.244 | 4.88 | -0.02 (-7.58%) | 6,738,500 |
6 Feb 2024 | USD | 0.251 | 0.264 | 0.25 | 0.264 | 5.28 | +0.004 (+1.54%) | 5,436,500 |
5 Feb 2024 | USD | 0.26 | 0.265 | 0.242 | 0.26 | 5.2 | -0.002 (-0.76%) | 5,541,500 |
2 Feb 2024 | USD | 0.264 | 0.27 | 0.253 | 0.262 | 5.24 | -0.005 (-1.87%) | 4,047,800 |
1 Feb 2024 | USD | 0.27 | 0.279 | 0.26 | 0.267 | 5.34 | +0.002 (+0.75%) | 4,623,200 |
31 Jan 2024 | USD | 0.28 | 0.286 | 0.264 | 0.265 | 5.3 | -0.018 (-6.36%) | 7,343,600 |
30 Jan 2024 | USD | 0.295 | 0.298 | 0.282 | 0.283 | 5.66 | -0.011 (-3.74%) | 3,955,800 |
29 Jan 2024 | USD | 0.288 | 0.295 | 0.281 | 0.294 | 5.88 | +0.011 (+3.89%) | 4,446,700 |
26 Jan 2024 | USD | 0.286 | 0.294 | 0.282 | 0.283 | 5.66 | -0.003 (-1.05%) | 2,777,500 |
25 Jan 2024 | USD | 0.289 | 0.295 | 0.28 | 0.286 | 5.72 | +0.001 (+0.35%) | 2,784,200 |
24 Jan 2024 | USD | 0.305 | 0.312 | 0.281 | 0.285 | 5.7 | -0.019 (-6.25%) | 5,097,900 |
23 Jan 2024 | USD | 0.315 | 0.32 | 0.297 | 0.304 | 6.08 | -0.006 (-1.94%) | 3,767,100 |
22 Jan 2024 | USD | 0.29 | 0.313 | 0.284 | 0.31 | 6.2 | +0.028 (+9.93%) | 5,247,200 |
19 Jan 2024 | USD | 0.3 | 0.3 | 0.273 | 0.282 | 5.64 | -0.016 (-5.37%) | 6,708,400 |
18 Jan 2024 | USD | 0.32 | 0.32 | 0.29 | 0.298 | 5.96 | -0.02 (-6.29%) | 7,515,400 |
17 Jan 2024 | USD | 0.31 | 0.318 | 0.307 | 0.318 | 6.36 | +0.005 (+1.60%) | 4,308,200 |
16 Jan 2024 | USD | 0.32 | 0.32 | 0.31 | 0.313 | 6.26 | -0.007 (-2.19%) | 3,489,400 |
12 Jan 2024 | USD | 0.32 | 0.329 | 0.313 | 0.32 | 6.4 | -0.001 (-0.31%) | 4,493,800 |
11 Jan 2024 | USD | 0.32 | 0.327 | 0.306 | 0.321 | 6.42 | +0.006 (+1.90%) | 6,179,500 |
10 Jan 2024 | USD | 0.34 | 0.341 | 0.311 | 0.315 | 6.3 | -0.024 (-7.08%) | 9,665,700 |
9 Jan 2024 | USD | 0.36 | 0.361 | 0.338 | 0.339 | 6.78 | -0.02 (-5.57%) | 10,606,600 |
8 Jan 2024 | USD | 0.355 | 0.363 | 0.352 | 0.359 | 7.18 | +0.008 (+2.28%) | 5,179,000 |