Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 0.26 | 0.265 | 0.242 | 0.26 | 0.26 | -0.002 (-0.76%) | 5,541,500 |
2 Feb 2024 | USD | 0.264 | 0.27 | 0.253 | 0.262 | 0.262 | -0.005 (-1.87%) | 4,047,800 |
1 Feb 2024 | USD | 0.27 | 0.279 | 0.26 | 0.267 | 0.267 | +0.002 (+0.75%) | 4,623,200 |
31 Jan 2024 | USD | 0.28 | 0.286 | 0.264 | 0.265 | 0.265 | -0.018 (-6.36%) | 7,343,600 |
30 Jan 2024 | USD | 0.295 | 0.298 | 0.282 | 0.283 | 0.283 | -0.011 (-3.74%) | 3,955,800 |
29 Jan 2024 | USD | 0.288 | 0.295 | 0.281 | 0.294 | 0.294 | +0.011 (+3.89%) | 4,446,700 |
26 Jan 2024 | USD | 0.286 | 0.294 | 0.282 | 0.283 | 0.283 | -0.003 (-1.05%) | 2,777,500 |
25 Jan 2024 | USD | 0.289 | 0.295 | 0.28 | 0.286 | 0.286 | +0.001 (+0.35%) | 2,784,200 |
24 Jan 2024 | USD | 0.305 | 0.312 | 0.281 | 0.285 | 0.285 | -0.019 (-6.25%) | 5,097,900 |
23 Jan 2024 | USD | 0.315 | 0.32 | 0.297 | 0.304 | 0.304 | -0.006 (-1.94%) | 3,767,100 |
22 Jan 2024 | USD | 0.29 | 0.313 | 0.284 | 0.31 | 0.31 | +0.028 (+9.93%) | 5,247,200 |
19 Jan 2024 | USD | 0.3 | 0.3 | 0.273 | 0.282 | 0.282 | -0.016 (-5.37%) | 6,708,400 |
18 Jan 2024 | USD | 0.32 | 0.32 | 0.29 | 0.298 | 0.298 | -0.02 (-6.29%) | 7,515,400 |
17 Jan 2024 | USD | 0.31 | 0.318 | 0.307 | 0.318 | 0.318 | +0.005 (+1.60%) | 4,308,200 |
16 Jan 2024 | USD | 0.32 | 0.32 | 0.31 | 0.313 | 0.313 | -0.007 (-2.19%) | 3,489,400 |
12 Jan 2024 | USD | 0.32 | 0.329 | 0.313 | 0.32 | 0.32 | -0.001 (-0.31%) | 4,493,800 |
11 Jan 2024 | USD | 0.32 | 0.327 | 0.306 | 0.321 | 0.321 | +0.006 (+1.90%) | 6,179,500 |
10 Jan 2024 | USD | 0.34 | 0.341 | 0.311 | 0.315 | 0.315 | -0.024 (-7.08%) | 9,665,700 |
9 Jan 2024 | USD | 0.36 | 0.361 | 0.338 | 0.339 | 0.339 | -0.02 (-5.57%) | 10,606,600 |
8 Jan 2024 | USD | 0.355 | 0.363 | 0.352 | 0.359 | 0.359 | +0.008 (+2.28%) | 5,179,000 |
5 Jan 2024 | USD | 0.36 | 0.365 | 0.351 | 0.351 | 0.351 | -0.008 (-2.23%) | 5,724,000 |
4 Jan 2024 | USD | 0.353 | 0.363 | 0.351 | 0.359 | 0.359 | +0.006 (+1.70%) | 4,663,700 |
3 Jan 2024 | USD | 0.36 | 0.365 | 0.351 | 0.353 | 0.353 | -0.008 (-2.22%) | 6,812,300 |
2 Jan 2024 | USD | 0.36 | 0.38 | 0.355 | 0.361 | 0.361 | +0.001 (+0.28%) | 8,817,400 |
29 Dec 2023 | USD | 0.37 | 0.374 | 0.349 | 0.36 | 0.36 | -0.01 (-2.70%) | 13,091,800 |
28 Dec 2023 | USD | 0.37 | 0.389 | 0.369 | 0.37 | 0.37 | -0.007 (-1.86%) | 10,361,800 |
27 Dec 2023 | USD | 0.38 | 0.381 | 0.369 | 0.377 | 0.377 | -0.001 (-0.26%) | 7,504,000 |
26 Dec 2023 | USD | 0.375 | 0.38 | 0.369 | 0.378 | 0.378 | +0.008 (+2.16%) | 6,744,800 |
22 Dec 2023 | USD | 0.375 | 0.389 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 9,132,700 |
21 Dec 2023 | USD | 0.37 | 0.381 | 0.358 | 0.375 | 0.375 | +0.005 (+1.35%) | 11,376,000 |