Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 0.467 | 0.51 | 0.465 | 0.51 | 0.51 | +0.023 (+4.72%) | 20,800 |
27 Feb 2024 | USD | 0.48 | 0.517 | 0.466 | 0.487 | 0.487 | -0.011 (-2.21%) | 31,600 |
26 Feb 2024 | USD | 0.475 | 0.499 | 0.465 | 0.498 | 0.498 | +0.037 (+8.03%) | 25,800 |
23 Feb 2024 | USD | 0.481 | 0.49 | 0.46 | 0.461 | 0.461 | -0.019 (-3.96%) | 22,600 |
22 Feb 2024 | USD | 0.46 | 0.5 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 11,300 |
21 Feb 2024 | USD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 53,900 |
20 Feb 2024 | USD | 0.48 | 0.51 | 0.465 | 0.48 | 0.48 | -0.029 (-5.70%) | 124,800 |
16 Feb 2024 | USD | 0.466 | 0.519 | 0.464 | 0.509 | 0.509 | +0.029 (+6.04%) | 303,700 |
15 Feb 2024 | USD | 0.475 | 0.52 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 125,600 |
14 Feb 2024 | USD | 0.46 | 0.489 | 0.451 | 0.47 | 0.47 | +0.019 (+4.21%) | 66,300 |
13 Feb 2024 | USD | 0.47 | 0.5 | 0.45 | 0.451 | 0.451 | -0.059 (-11.57%) | 108,400 |
12 Feb 2024 | USD | 0.47 | 0.62 | 0.45 | 0.51 | 0.51 | +0.04 (+8.51%) | 1,199,400 |
9 Feb 2024 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 8,400 |
8 Feb 2024 | USD | 0.49 | 0.509 | 0.455 | 0.47 | 0.47 | -0.02 (-4.08%) | 19,300 |
7 Feb 2024 | USD | 0.44 | 0.5 | 0.44 | 0.49 | 0.49 | +0.034 (+7.46%) | 5,600 |
6 Feb 2024 | USD | 0.47 | 0.5 | 0.45 | 0.456 | 0.456 | -0.014 (-2.98%) | 6,400 |
5 Feb 2024 | USD | 0.498 | 0.5 | 0.455 | 0.47 | 0.47 | -0.028 (-5.62%) | 9,400 |
2 Feb 2024 | USD | 0.492 | 0.5 | 0.455 | 0.498 | 0.498 | +0.006 (+1.22%) | 7,500 |
1 Feb 2024 | USD | 0.498 | 0.5 | 0.454 | 0.492 | 0.492 | -0.008 (-1.60%) | 9,600 |
31 Jan 2024 | USD | 0.464 | 0.509 | 0.442 | 0.5 | 0.5 | +0.026 (+5.49%) | 13,500 |
30 Jan 2024 | USD | 0.493 | 0.54 | 0.474 | 0.474 | 0.474 | -0.026 (-5.20%) | 12,700 |
29 Jan 2024 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.05 (+11.11%) | 8,700 |
26 Jan 2024 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.029 (-6.05%) | 8,400 |
25 Jan 2024 | USD | 0.479 | 0.48 | 0.479 | 0.479 | 0.479 | 0.0 (0.0%) | 2,000 |
24 Jan 2024 | USD | 0.462 | 0.535 | 0.452 | 0.479 | 0.479 | +0.019 (+4.13%) | 15,100 |
23 Jan 2024 | USD | 0.48 | 0.53 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 28,200 |
22 Jan 2024 | USD | 0.51 | 0.53 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 28,900 |
19 Jan 2024 | USD | 0.487 | 0.54 | 0.487 | 0.51 | 0.51 | +0.023 (+4.72%) | 27,500 |
18 Jan 2024 | USD | 0.44 | 0.54 | 0.44 | 0.487 | 0.487 | +0.027 (+5.87%) | 79,100 |
17 Jan 2024 | USD | 0.455 | 0.478 | 0.431 | 0.46 | 0.46 | 0.0 (0.0%) | 11,600 |