Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 0.2951 | 0.3578 | 0.2951 | 0.35 | 4.2 | +0.04 (+12.94%) | 1,770,921 |
1 Feb 2024 | USD | 0.2911 | 0.31 | 0.2906 | 0.3099 | 3.7188 | +0.013 (+4.34%) | 506,957 |
31 Jan 2024 | USD | 0.3 | 0.3097 | 0.29 | 0.297 | 3.564 | -0.013 (-4.13%) | 134,317 |
30 Jan 2024 | USD | 0.293 | 0.31 | 0.293 | 0.3098 | 3.7176 | +0.01 (+3.20%) | 271,974 |
29 Jan 2024 | USD | 0.2999 | 0.3057 | 0.291 | 0.3002 | 3.6024 | -0.001 (-0.37%) | 303,156 |
26 Jan 2024 | USD | 0.292 | 0.305 | 0.29 | 0.3013 | 3.6156 | +0.006 (+2.14%) | 155,636 |
25 Jan 2024 | USD | 0.305 | 0.31 | 0.295 | 0.295 | 3.54 | -0.018 (-5.75%) | 223,247 |
24 Jan 2024 | USD | 0.303 | 0.316 | 0.3 | 0.313 | 3.756 | +0.006 (+1.95%) | 214,100 |
23 Jan 2024 | USD | 0.298 | 0.311 | 0.298 | 0.307 | 3.684 | +0.006 (+1.99%) | 240,000 |
22 Jan 2024 | USD | 0.285 | 0.314 | 0.285 | 0.301 | 3.612 | +0.004 (+1.35%) | 410,800 |
19 Jan 2024 | USD | 0.29 | 0.3 | 0.285 | 0.297 | 3.564 | +0.009 (+3.13%) | 188,900 |
18 Jan 2024 | USD | 0.3 | 0.31 | 0.285 | 0.288 | 3.456 | -0.004 (-1.37%) | 285,800 |
17 Jan 2024 | USD | 0.288 | 0.32 | 0.285 | 0.292 | 3.504 | +0.002 (+0.69%) | 305,600 |
16 Jan 2024 | USD | 0.296 | 0.317 | 0.286 | 0.29 | 3.48 | -0.005 (-1.69%) | 325,000 |
12 Jan 2024 | USD | 0.29 | 0.31 | 0.29 | 0.295 | 3.54 | +0.005 (+1.72%) | 349,900 |
11 Jan 2024 | USD | 0.31 | 0.318 | 0.286 | 0.29 | 3.48 | -0.02 (-6.45%) | 610,400 |
10 Jan 2024 | USD | 0.326 | 0.326 | 0.31 | 0.31 | 3.72 | -0.009 (-2.82%) | 187,100 |
9 Jan 2024 | USD | 0.309 | 0.33 | 0.309 | 0.319 | 3.828 | +0.002 (+0.63%) | 377,600 |
8 Jan 2024 | USD | 0.309 | 0.325 | 0.309 | 0.317 | 3.804 | -0.001 (-0.31%) | 295,300 |
5 Jan 2024 | USD | 0.325 | 0.33 | 0.315 | 0.318 | 3.816 | -0.009 (-2.75%) | 252,700 |
4 Jan 2024 | USD | 0.33 | 0.34 | 0.324 | 0.327 | 3.924 | -0.007 (-2.10%) | 257,800 |
3 Jan 2024 | USD | 0.34 | 0.37 | 0.324 | 0.334 | 4.008 | -0.015 (-4.30%) | 411,500 |
2 Jan 2024 | USD | 0.358 | 0.358 | 0.34 | 0.349 | 4.188 | 0.0 (0.0%) | 257,700 |
29 Dec 2023 | USD | 0.34 | 0.36 | 0.34 | 0.349 | 4.188 | +0.002 (+0.58%) | 345,000 |
28 Dec 2023 | USD | 0.368 | 0.37 | 0.342 | 0.347 | 4.164 | -0.023 (-6.22%) | 579,800 |
27 Dec 2023 | USD | 0.369 | 0.376 | 0.366 | 0.37 | 4.44 | -0.003 (-0.80%) | 453,700 |
26 Dec 2023 | USD | 0.367 | 0.398 | 0.367 | 0.373 | 4.476 | -0.004 (-1.06%) | 753,900 |
22 Dec 2023 | USD | 0.349 | 0.38 | 0.349 | 0.377 | 4.524 | +0.017 (+4.72%) | 413,000 |
21 Dec 2023 | USD | 0.376 | 0.376 | 0.353 | 0.36 | 4.32 | -0.008 (-2.17%) | 348,500 |
20 Dec 2023 | USD | 0.35 | 0.37 | 0.345 | 0.368 | 4.416 | +0.018 (+5.14%) | 654,100 |