Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 0.58 | 0.6031 | 0.5701 | 0.6027 | 6.027 | +0.023 (+3.99%) | 530,122 |
15 Feb 2024 | USD | 0.565 | 0.6 | 0.565 | 0.5796 | 5.796 | -0.002 (-0.40%) | 607,760 |
14 Feb 2024 | USD | 0.58 | 0.59 | 0.565 | 0.5819 | 5.819 | +0.005 (+0.85%) | 274,310 |
13 Feb 2024 | USD | 0.58 | 0.6045 | 0.55 | 0.577 | 5.77 | -0.013 (-2.20%) | 741,956 |
12 Feb 2024 | USD | 0.57 | 0.599 | 0.5353 | 0.59 | 5.9 | +0.043 (+7.76%) | 965,257 |
9 Feb 2024 | USD | 0.53 | 0.5599 | 0.5237 | 0.5475 | 5.475 | +0.017 (+3.24%) | 375,157 |
8 Feb 2024 | USD | 0.5464 | 0.577 | 0.521 | 0.5303 | 5.303 | -0.02 (-3.63%) | 379,476 |
7 Feb 2024 | USD | 0.57 | 0.589 | 0.54 | 0.5503 | 5.503 | -0.013 (-2.39%) | 886,068 |
6 Feb 2024 | USD | 0.521 | 0.57 | 0.52 | 0.5638 | 5.638 | +0.041 (+7.80%) | 313,914 |
5 Feb 2024 | USD | 0.538 | 0.54 | 0.515 | 0.523 | 5.23 | -0.027 (-4.91%) | 299,234 |
2 Feb 2024 | USD | 0.5518 | 0.5599 | 0.541 | 0.55 | 5.5 | -0.008 (-1.43%) | 237,574 |
1 Feb 2024 | USD | 0.56 | 0.565 | 0.532 | 0.558 | 5.58 | +0.007 (+1.27%) | 624,221 |
31 Jan 2024 | USD | 0.54 | 0.56 | 0.5214 | 0.551 | 5.51 | +0.017 (+3.18%) | 259,439 |
30 Jan 2024 | USD | 0.56 | 0.567 | 0.511 | 0.534 | 5.34 | -0.026 (-4.64%) | 631,715 |
29 Jan 2024 | USD | 0.565 | 0.568 | 0.535 | 0.56 | 5.6 | -0.008 (-1.41%) | 360,206 |
26 Jan 2024 | USD | 0.57 | 0.58 | 0.541 | 0.568 | 5.68 | -0.009 (-1.47%) | 506,564 |
25 Jan 2024 | USD | 0.5605 | 0.5847 | 0.55 | 0.5765 | 5.765 | +0.005 (+0.96%) | 348,471 |
24 Jan 2024 | USD | 0.575 | 0.587 | 0.555 | 0.571 | 5.71 | -0.011 (-1.89%) | 508,500 |
23 Jan 2024 | USD | 0.573 | 0.599 | 0.554 | 0.582 | 5.82 | +0.002 (+0.34%) | 276,200 |
22 Jan 2024 | USD | 0.591 | 0.6 | 0.571 | 0.58 | 5.8 | -0.011 (-1.86%) | 557,700 |
19 Jan 2024 | USD | 0.599 | 0.61 | 0.572 | 0.591 | 5.91 | -0.012 (-1.99%) | 637,900 |
18 Jan 2024 | USD | 0.575 | 0.609 | 0.561 | 0.603 | 6.03 | +0.013 (+2.20%) | 815,000 |
17 Jan 2024 | USD | 0.592 | 0.608 | 0.554 | 0.59 | 5.9 | -0.028 (-4.53%) | 701,500 |
16 Jan 2024 | USD | 0.654 | 0.655 | 0.596 | 0.618 | 6.18 | -0.016 (-2.52%) | 627,700 |
12 Jan 2024 | USD | 0.675 | 0.682 | 0.622 | 0.634 | 6.34 | -0.029 (-4.37%) | 922,400 |
11 Jan 2024 | USD | 0.637 | 0.689 | 0.58 | 0.663 | 6.63 | +0.023 (+3.59%) | 1,501,400 |
10 Jan 2024 | USD | 0.668 | 0.668 | 0.611 | 0.64 | 6.4 | -0.01 (-1.54%) | 726,200 |
9 Jan 2024 | USD | 0.66 | 0.67 | 0.625 | 0.65 | 6.5 | -0.011 (-1.66%) | 1,306,400 |
8 Jan 2024 | USD | 0.69 | 0.71 | 0.511 | 0.661 | 6.61 | +0.045 (+7.31%) | 3,406,600 |
5 Jan 2024 | USD | 0.65 | 0.687 | 0.594 | 0.616 | 6.16 | -0.044 (-6.67%) | 985,000 |