Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 0.622 | 0.626 | 0.605 | 0.618 | 0.618 | -0.007 (-1.12%) | 299,309 |
6 Feb 2024 | USD | 0.574 | 0.628 | 0.574 | 0.625 | 0.625 | +0.031 (+5.22%) | 861,944 |
5 Feb 2024 | USD | 0.588 | 0.601 | 0.572 | 0.594 | 0.594 | -0.006 (-1%) | 238,300 |
2 Feb 2024 | USD | 0.596 | 0.608 | 0.571 | 0.6 | 0.6 | +0.006 (+1.01%) | 489,201 |
1 Feb 2024 | USD | 0.601 | 0.608 | 0.594 | 0.594 | 0.594 | -0.003 (-0.50%) | 229,722 |
31 Jan 2024 | USD | 0.588 | 0.603 | 0.586 | 0.597 | 0.597 | +0.005 (+0.84%) | 179,520 |
30 Jan 2024 | USD | 0.587 | 0.612 | 0.587 | 0.592 | 0.592 | -0.001 (-0.17%) | 243,104 |
29 Jan 2024 | USD | 0.619 | 0.619 | 0.591 | 0.593 | 0.593 | -0.026 (-4.20%) | 594,040 |
26 Jan 2024 | USD | 0.609 | 0.635 | 0.603 | 0.619 | 0.619 | +0.01 (+1.64%) | 800,860 |
25 Jan 2024 | USD | 0.562 | 0.611 | 0.562 | 0.609 | 0.609 | +0.034 (+5.91%) | 848,839 |
24 Jan 2024 | USD | 0.548 | 0.59 | 0.548 | 0.575 | 0.575 | +0.037 (+6.88%) | 527,950 |
23 Jan 2024 | USD | 0.529 | 0.547 | 0.519 | 0.538 | 0.538 | +0.007 (+1.32%) | 190,600 |
22 Jan 2024 | USD | 0.547 | 0.547 | 0.531 | 0.531 | 0.531 | -0.015 (-2.75%) | 131,300 |
19 Jan 2024 | USD | 0.558 | 0.558 | 0.537 | 0.546 | 0.546 | -0.012 (-2.15%) | 89,800 |
18 Jan 2024 | USD | 0.55 | 0.559 | 0.546 | 0.558 | 0.558 | -0.004 (-0.71%) | 25,080 |
17 Jan 2024 | USD | 0.562 | 0.568 | 0.551 | 0.562 | 0.562 | -0.006 (-1.06%) | 180,000 |
16 Jan 2024 | USD | 0.569 | 0.569 | 0.56 | 0.568 | 0.568 | +0.001 (+0.18%) | 71,880 |
15 Jan 2024 | USD | 0.561 | 0.567 | 0.561 | 0.567 | 0.567 | +0.003 (+0.53%) | 97,900 |
12 Jan 2024 | USD | 0.56 | 0.565 | 0.558 | 0.564 | 0.564 | +0.002 (+0.36%) | 72,100 |
11 Jan 2024 | USD | 0.558 | 0.563 | 0.555 | 0.562 | 0.562 | +0.007 (+1.26%) | 71,560 |
10 Jan 2024 | USD | 0.557 | 0.558 | 0.543 | 0.555 | 0.555 | -0.002 (-0.36%) | 44,292 |
9 Jan 2024 | USD | 0.561 | 0.562 | 0.542 | 0.557 | 0.557 | -0.005 (-0.89%) | 83,860 |
8 Jan 2024 | USD | 0.56 | 0.564 | 0.55 | 0.562 | 0.562 | -0.007 (-1.23%) | 113,482 |
5 Jan 2024 | USD | 0.563 | 0.569 | 0.551 | 0.569 | 0.569 | -0.005 (-0.87%) | 137,340 |
4 Jan 2024 | USD | 0.571 | 0.575 | 0.562 | 0.574 | 0.574 | -0.004 (-0.69%) | 118,200 |
3 Jan 2024 | USD | 0.585 | 0.586 | 0.572 | 0.578 | 0.578 | -0.003 (-0.52%) | 139,357 |
2 Jan 2024 | USD | 0.59 | 0.593 | 0.58 | 0.581 | 0.581 | -0.008 (-1.36%) | 141,520 |
29 Dec 2023 | USD | 0.586 | 0.591 | 0.583 | 0.589 | 0.589 | +0.001 (+0.17%) | 163,560 |
28 Dec 2023 | USD | 0.57 | 0.589 | 0.567 | 0.588 | 0.588 | +0.018 (+3.16%) | 154,937 |
27 Dec 2023 | USD | 0.563 | 0.57 | 0.554 | 0.57 | 0.57 | +0.005 (+0.88%) | 180,920 |