Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.8399 | 1.6901 | 0.75 | 1.15 | 1.15 | +0.404 (+54.05%) | 1,659,235 |
14 Feb 2024 | USD | 0.83 | 0.83 | 0.71 | 0.7465 | 0.7465 | +0.011 (+1.56%) | 7,823 |
13 Feb 2024 | USD | 0.761 | 0.7874 | 0.7 | 0.735 | 0.735 | -0.015 (-2%) | 7,489 |
12 Feb 2024 | USD | 0.8501 | 0.87 | 0.7451 | 0.75 | 0.75 | -0.041 (-5.18%) | 6,656 |
9 Feb 2024 | USD | 0.751 | 0.8416 | 0.7336 | 0.791 | 0.791 | +0.051 (+6.89%) | 1,524 |
8 Feb 2024 | USD | 0.84 | 0.84 | 0.74 | 0.74 | 0.74 | +0.002 (+0.27%) | 1,624 |
7 Feb 2024 | USD | 0.6811 | 0.9101 | 0.6811 | 0.738 | 0.738 | +0.005 (+0.71%) | 22,584 |
6 Feb 2024 | USD | 0.7825 | 0.8398 | 0.7326 | 0.7328 | 0.7328 | -0.109 (-12.92%) | 5,680 |
5 Feb 2024 | USD | 0.7112 | 0.8415 | 0.7112 | 0.8415 | 0.8415 | +0.119 (+16.49%) | 2,055 |
2 Feb 2024 | USD | 0.7224 | 0.7224 | 0.7224 | 0.7224 | 0.7224 | -0.008 (-1.04%) | 1,397 |
1 Feb 2024 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.01 (-1.38%) | 641 |
31 Jan 2024 | USD | 0.7704 | 0.8463 | 0.7261 | 0.7402 | 0.7402 | -0.03 (-3.92%) | 4,931 |
30 Jan 2024 | USD | 0.788 | 0.99 | 0.6832 | 0.7704 | 0.7704 | +0.087 (+12.76%) | 94,209 |
29 Jan 2024 | USD | 0.6412 | 0.6832 | 0.6412 | 0.6832 | 0.6832 | -0.027 (-3.77%) | 499 |
26 Jan 2024 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 81 |
25 Jan 2024 | USD | 0.7001 | 0.71 | 0.7001 | 0.71 | 0.71 | +0.01 (+1.43%) | 554 |
24 Jan 2024 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 400 |
23 Jan 2024 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
22 Jan 2024 | USD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 131 |
19 Jan 2024 | USD | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,200 |
18 Jan 2024 | USD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,100 |
17 Jan 2024 | USD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 1,100 |
16 Jan 2024 | USD | 0.72 | 0.8 | 0.72 | 0.73 | 0.73 | -0.09 (-10.98%) | 5,000 |
12 Jan 2024 | USD | 0.82 | 0.82 | 0.7 | 0.82 | 0.82 | -0.01 (-1.20%) | 15,500 |
11 Jan 2024 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 500 |
10 Jan 2024 | USD | 0.76 | 0.85 | 0.75 | 0.83 | 0.83 | +0.07 (+9.21%) | 14,900 |
9 Jan 2024 | USD | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -0.08 (-9.52%) | 2,800 |
8 Jan 2024 | USD | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,500 |
5 Jan 2024 | USD | 0.84 | 0.85 | 0.75 | 0.85 | 0.85 | +0.01 (+1.19%) | 4,800 |
4 Jan 2024 | USD | 0.72 | 0.84 | 0.72 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,300 |