Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.756 | 0.7985 | 0.62 | 0.7618 | 0.7618 | +0.042 (+5.81%) | 19,646 |
22 Feb 2024 | USD | 0.75 | 0.7501 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 13,191 |
21 Feb 2024 | USD | 0.76 | 0.78 | 0.6749 | 0.72 | 0.72 | -0.06 (-7.69%) | 20,568 |
20 Feb 2024 | USD | 0.78 | 0.7851 | 0.76 | 0.78 | 0.78 | -0.005 (-0.64%) | 14,059 |
16 Feb 2024 | USD | 0.83 | 0.83 | 0.74 | 0.785 | 0.785 | -0.005 (-0.67%) | 87,931 |
15 Feb 2024 | USD | 0.6906 | 0.8467 | 0.6906 | 0.7903 | 0.7903 | +0.16 (+25.44%) | 218,685 |
14 Feb 2024 | USD | 0.653 | 0.675 | 0.62 | 0.63 | 0.63 | +0.03 (+5%) | 17,639 |
13 Feb 2024 | USD | 0.59 | 0.6672 | 0.59 | 0.6 | 0.6 | -0.022 (-3.54%) | 14,111 |
12 Feb 2024 | USD | 0.67 | 0.6703 | 0.62 | 0.622 | 0.622 | -0.013 (-2.05%) | 12,177 |
9 Feb 2024 | USD | 0.641 | 0.67 | 0.61 | 0.635 | 0.635 | +0.025 (+4.10%) | 19,959 |
8 Feb 2024 | USD | 0.59 | 0.67 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 8,234 |
7 Feb 2024 | USD | 0.63 | 0.6375 | 0.6 | 0.6 | 0.6 | -0.006 (-0.94%) | 8,036 |
6 Feb 2024 | USD | 0.6 | 0.6418 | 0.58 | 0.6057 | 0.6057 | +0.006 (+0.95%) | 46,922 |
5 Feb 2024 | USD | 0.65 | 0.65 | 0.5381 | 0.6 | 0.6 | -0.05 (-7.69%) | 19,250 |
2 Feb 2024 | USD | 0.5608 | 0.65 | 0.54 | 0.65 | 0.65 | +0.049 (+8.15%) | 34,635 |
1 Feb 2024 | USD | 0.6443 | 0.6488 | 0.5674 | 0.601 | 0.601 | +0.023 (+3.98%) | 45,648 |
31 Jan 2024 | USD | 0.4939 | 0.6449 | 0.48 | 0.578 | 0.578 | +0.088 (+17.96%) | 68,534 |
30 Jan 2024 | USD | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | +0.02 (+4.26%) | 14,827 |
29 Jan 2024 | USD | 0.46 | 0.4799 | 0.43 | 0.47 | 0.47 | -0.012 (-2.49%) | 16,641 |
26 Jan 2024 | USD | 0.44 | 0.482 | 0.4001 | 0.482 | 0.482 | +0.042 (+9.55%) | 34,871 |
25 Jan 2024 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.043 (-8.90%) | 38,706 |
24 Jan 2024 | USD | 0.5 | 0.55 | 0.41 | 0.483 | 0.483 | -0.039 (-7.47%) | 41,400 |
23 Jan 2024 | USD | 0.46 | 0.522 | 0.46 | 0.522 | 0.522 | +0.026 (+5.24%) | 10,500 |
22 Jan 2024 | USD | 0.442 | 0.496 | 0.43 | 0.496 | 0.496 | -0.01 (-1.98%) | 39,500 |
19 Jan 2024 | USD | 0.52 | 0.549 | 0.46 | 0.506 | 0.506 | -0.004 (-0.78%) | 69,100 |
18 Jan 2024 | USD | 0.439 | 0.516 | 0.421 | 0.51 | 0.51 | +0.038 (+8.05%) | 20,700 |
17 Jan 2024 | USD | 0.494 | 0.494 | 0.42 | 0.472 | 0.472 | -0.017 (-3.48%) | 13,200 |
16 Jan 2024 | USD | 0.421 | 0.49 | 0.4 | 0.489 | 0.489 | +0.059 (+13.72%) | 77,900 |
12 Jan 2024 | USD | 0.41 | 0.475 | 0.41 | 0.43 | 0.43 | -0.001 (-0.23%) | 3,500 |
11 Jan 2024 | USD | 0.42 | 0.431 | 0.42 | 0.431 | 0.431 | +0.001 (+0.23%) | 3,500 |