Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 0.465 | 0.47 | 0.457 | 0.461 | 0.461 | -0.004 (-0.86%) | 227,700 |
6 Feb 2024 | USD | 0.438 | 0.468 | 0.435 | 0.465 | 0.465 | +0.015 (+3.33%) | 196,500 |
5 Feb 2024 | USD | 0.45 | 0.456 | 0.436 | 0.45 | 0.45 | -0.005 (-1.10%) | 277,309 |
2 Feb 2024 | USD | 0.462 | 0.465 | 0.443 | 0.455 | 0.455 | -0.006 (-1.30%) | 479,400 |
1 Feb 2024 | USD | 0.46 | 0.465 | 0.45 | 0.461 | 0.461 | -0.004 (-0.86%) | 560,710 |
31 Jan 2024 | USD | 0.459 | 0.467 | 0.455 | 0.465 | 0.465 | -0.001 (-0.21%) | 270,761 |
30 Jan 2024 | USD | 0.469 | 0.469 | 0.458 | 0.466 | 0.466 | -0.004 (-0.85%) | 545,600 |
29 Jan 2024 | USD | 0.498 | 0.498 | 0.47 | 0.47 | 0.47 | -0.026 (-5.24%) | 464,700 |
26 Jan 2024 | USD | 0.492 | 0.503 | 0.49 | 0.496 | 0.496 | +0.005 (+1.02%) | 609,300 |
25 Jan 2024 | USD | 0.479 | 0.496 | 0.47 | 0.491 | 0.491 | +0.012 (+2.51%) | 981,452 |
24 Jan 2024 | USD | 0.455 | 0.483 | 0.45 | 0.479 | 0.479 | +0.029 (+6.44%) | 1,089,800 |
23 Jan 2024 | USD | 0.436 | 0.451 | 0.436 | 0.45 | 0.45 | +0.006 (+1.35%) | 118,643 |
22 Jan 2024 | USD | 0.448 | 0.455 | 0.437 | 0.444 | 0.444 | -0.014 (-3.06%) | 83,100 |
19 Jan 2024 | USD | 0.455 | 0.462 | 0.448 | 0.458 | 0.458 | +0.003 (+0.66%) | 65,100 |
18 Jan 2024 | USD | 0.458 | 0.46 | 0.446 | 0.455 | 0.455 | -0.005 (-1.09%) | 307,800 |
17 Jan 2024 | USD | 0.468 | 0.468 | 0.456 | 0.46 | 0.46 | -0.008 (-1.71%) | 111,900 |
16 Jan 2024 | USD | 0.465 | 0.472 | 0.459 | 0.468 | 0.468 | +0.002 (+0.43%) | 158,700 |
15 Jan 2024 | USD | 0.462 | 0.47 | 0.462 | 0.466 | 0.466 | +0.008 (+1.75%) | 323,964 |
12 Jan 2024 | USD | 0.454 | 0.462 | 0.454 | 0.458 | 0.458 | +0.008 (+1.78%) | 351,200 |
11 Jan 2024 | USD | 0.444 | 0.452 | 0.44 | 0.45 | 0.45 | +0.006 (+1.35%) | 149,300 |
10 Jan 2024 | USD | 0.439 | 0.444 | 0.436 | 0.444 | 0.444 | +0.002 (+0.45%) | 161,400 |
9 Jan 2024 | USD | 0.437 | 0.442 | 0.437 | 0.442 | 0.442 | +0.005 (+1.14%) | 248,600 |
8 Jan 2024 | USD | 0.439 | 0.439 | 0.436 | 0.437 | 0.437 | 0.0 (0.0%) | 175,553 |
5 Jan 2024 | USD | 0.441 | 0.441 | 0.435 | 0.437 | 0.437 | -0.005 (-1.13%) | 139,700 |
4 Jan 2024 | USD | 0.44 | 0.442 | 0.437 | 0.442 | 0.442 | -0.002 (-0.45%) | 62,801 |
3 Jan 2024 | USD | 0.437 | 0.445 | 0.437 | 0.444 | 0.444 | 0.0 (0.0%) | 81,100 |
2 Jan 2024 | USD | 0.44 | 0.444 | 0.438 | 0.444 | 0.444 | +0.004 (+0.91%) | 76,453 |
29 Dec 2023 | USD | 0.433 | 0.44 | 0.433 | 0.44 | 0.44 | +0.005 (+1.15%) | 298,200 |
28 Dec 2023 | USD | 0.43 | 0.435 | 0.421 | 0.435 | 0.435 | +0.002 (+0.46%) | 145,997 |
27 Dec 2023 | USD | 0.428 | 0.436 | 0.422 | 0.433 | 0.433 | -0.004 (-0.92%) | 232,066 |