Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 0.5949 | 0.6297 | 0.5858 | 0.6 | 0.6 | +0.026 (+4.46%) | 1,340,364 |
13 Feb 2024 | USD | 0.6 | 0.6096 | 0.5558 | 0.5744 | 0.5744 | -0.05 (-7.95%) | 971,787 |
12 Feb 2024 | USD | 0.53 | 0.68 | 0.524 | 0.624 | 0.624 | +0.094 (+17.74%) | 3,922,033 |
9 Feb 2024 | USD | 0.535 | 0.6 | 0.5 | 0.53 | 0.53 | -0.008 (-1.49%) | 1,689,042 |
8 Feb 2024 | USD | 0.47 | 0.538 | 0.4625 | 0.538 | 0.538 | +0.073 (+15.70%) | 1,866,708 |
7 Feb 2024 | USD | 0.45 | 0.47 | 0.4401 | 0.465 | 0.465 | +0.025 (+5.59%) | 344,710 |
6 Feb 2024 | USD | 0.4499 | 0.4499 | 0.43 | 0.4404 | 0.4404 | +0.003 (+0.62%) | 399,547 |
5 Feb 2024 | USD | 0.4358 | 0.4709 | 0.4202 | 0.4377 | 0.4377 | +0.008 (+1.79%) | 666,574 |
2 Feb 2024 | USD | 0.45 | 0.452 | 0.4201 | 0.43 | 0.43 | -0.02 (-4.44%) | 525,817 |
1 Feb 2024 | USD | 0.45 | 0.4699 | 0.4417 | 0.45 | 0.45 | -0.005 (-1.19%) | 281,351 |
31 Jan 2024 | USD | 0.46 | 0.47 | 0.45 | 0.4554 | 0.4554 | -0.004 (-0.78%) | 260,454 |
30 Jan 2024 | USD | 0.45 | 0.475 | 0.45 | 0.459 | 0.459 | +0.01 (+2.23%) | 559,257 |
29 Jan 2024 | USD | 0.45 | 0.45 | 0.44 | 0.449 | 0.449 | +0.001 (+0.18%) | 343,110 |
26 Jan 2024 | USD | 0.4351 | 0.449 | 0.43 | 0.4482 | 0.4482 | +0.008 (+1.86%) | 208,068 |
25 Jan 2024 | USD | 0.44 | 0.465 | 0.4309 | 0.44 | 0.44 | -0.009 (-2.00%) | 325,372 |
24 Jan 2024 | USD | 0.461 | 0.461 | 0.44 | 0.449 | 0.449 | -0.011 (-2.39%) | 346,100 |
23 Jan 2024 | USD | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 252,000 |
22 Jan 2024 | USD | 0.48 | 0.49 | 0.456 | 0.46 | 0.46 | -0.01 (-2.13%) | 594,200 |
19 Jan 2024 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | +0.001 (+0.21%) | 311,900 |
18 Jan 2024 | USD | 0.449 | 0.47 | 0.433 | 0.469 | 0.469 | +0.009 (+1.96%) | 377,200 |
17 Jan 2024 | USD | 0.45 | 0.465 | 0.42 | 0.46 | 0.46 | +0.012 (+2.68%) | 815,600 |
16 Jan 2024 | USD | 0.48 | 0.49 | 0.44 | 0.448 | 0.448 | -0.021 (-4.48%) | 890,000 |
12 Jan 2024 | USD | 0.47 | 0.47 | 0.451 | 0.469 | 0.469 | +0.018 (+3.99%) | 353,900 |
11 Jan 2024 | USD | 0.46 | 0.47 | 0.45 | 0.451 | 0.451 | -0.013 (-2.80%) | 448,400 |
10 Jan 2024 | USD | 0.46 | 0.48 | 0.46 | 0.464 | 0.464 | +0.004 (+0.87%) | 747,900 |
9 Jan 2024 | USD | 0.451 | 0.47 | 0.437 | 0.46 | 0.46 | +0.03 (+6.98%) | 514,300 |
8 Jan 2024 | USD | 0.41 | 0.46 | 0.408 | 0.43 | 0.43 | +0.028 (+6.97%) | 923,300 |
5 Jan 2024 | USD | 0.43 | 0.43 | 0.4 | 0.402 | 0.402 | -0.034 (-7.80%) | 1,016,600 |
4 Jan 2024 | USD | 0.449 | 0.45 | 0.414 | 0.436 | 0.436 | -0.012 (-2.68%) | 584,000 |
3 Jan 2024 | USD | 0.47 | 0.47 | 0.431 | 0.448 | 0.448 | -0.031 (-6.47%) | 968,000 |