Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 0.72 | 0.72 | 0.61 | 0.72 | 0.72 | +0.02 (+2.86%) | 287,300 |
29 Feb 2024 | USD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 24,900 |
28 Feb 2024 | USD | 0.72 | 0.75 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 26,200 |
27 Feb 2024 | USD | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 73,200 |
26 Feb 2024 | USD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 65,500 |
23 Feb 2024 | USD | 0.65 | 0.71 | 0.6 | 0.71 | 0.71 | -0.02 (-2.74%) | 343,900 |
22 Feb 2024 | USD | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 18,900 |
21 Feb 2024 | USD | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | 0.0 (0.0%) | 32,000 |
20 Feb 2024 | USD | 0.8 | 0.83 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 67,400 |
16 Feb 2024 | USD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 21,000 |
15 Feb 2024 | USD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 8,500 |
14 Feb 2024 | USD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | +0.02 (+2.47%) | 3,500 |
13 Feb 2024 | USD | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 8,900 |
12 Feb 2024 | USD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 50,300 |
9 Feb 2024 | USD | 0.82 | 0.83 | 0.77 | 0.83 | 0.83 | +0.02 (+2.47%) | 19,000 |
8 Feb 2024 | USD | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 32,200 |
7 Feb 2024 | USD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 6,100 |
6 Feb 2024 | USD | 0.75 | 0.82 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 64,500 |
5 Feb 2024 | USD | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 34,500 |
2 Feb 2024 | USD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 9,800 |
1 Feb 2024 | USD | 0.74 | 0.78 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 19,600 |
31 Jan 2024 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 18,700 |
30 Jan 2024 | USD | 0.75 | 0.78 | 0.69 | 0.75 | 0.75 | -0.03 (-3.85%) | 24,900 |
29 Jan 2024 | USD | 0.73 | 0.83 | 0.73 | 0.78 | 0.78 | +0.05 (+6.85%) | 36,200 |
26 Jan 2024 | USD | 0.69 | 0.78 | 0.69 | 0.73 | 0.73 | +0.04 (+5.80%) | 69,800 |
25 Jan 2024 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 3,400 |
24 Jan 2024 | USD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 16,400 |
23 Jan 2024 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 700 |
22 Jan 2024 | USD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 14,200 |
19 Jan 2024 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 5,900 |