Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 0.5 | 0.5 | 0.42 | 0.5 | 0.5 | +0.01 (+2.04%) | 38,900 |
21 Feb 2024 | USD | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | +0.04 (+8.89%) | 43,300 |
20 Feb 2024 | USD | 0.44 | 0.45 | 0.41 | 0.45 | 0.45 | -0.01 (-2.17%) | 68,500 |
16 Feb 2024 | USD | 0.46 | 0.46 | 0.38 | 0.46 | 0.46 | 0.0 (0.0%) | 14,600 |
15 Feb 2024 | USD | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -0.01 (-2.13%) | 105,300 |
14 Feb 2024 | USD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 23,500 |
13 Feb 2024 | USD | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -0.04 (-7.84%) | 26,800 |
12 Feb 2024 | USD | 0.51 | 0.51 | 0.47 | 0.51 | 0.51 | 0.0 (0.0%) | 14,300 |
9 Feb 2024 | USD | 0.54 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 26,500 |
8 Feb 2024 | USD | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 32,200 |
7 Feb 2024 | USD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 71,000 |
6 Feb 2024 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 7,000 |
5 Feb 2024 | USD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 13,500 |
2 Feb 2024 | USD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 9,200 |
1 Feb 2024 | USD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 44,000 |
31 Jan 2024 | USD | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 97,200 |
30 Jan 2024 | USD | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 42,500 |
29 Jan 2024 | USD | 0.51 | 0.55 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 30,500 |
26 Jan 2024 | USD | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -0.04 (-6.90%) | 49,200 |
25 Jan 2024 | USD | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | +0.05 (+9.43%) | 21,100 |
24 Jan 2024 | USD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 38,200 |
23 Jan 2024 | USD | 0.52 | 0.6 | 0.51 | 0.55 | 0.55 | +0.05 (+10%) | 13,900 |
22 Jan 2024 | USD | 0.51 | 0.55 | 0.5 | 0.5 | 0.5 | -0.1 (-16.67%) | 28,600 |
19 Jan 2024 | USD | 0.61 | 0.61 | 0.52 | 0.6 | 0.6 | +0.04 (+7.14%) | 7,000 |
18 Jan 2024 | USD | 0.64 | 0.64 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 13,800 |
17 Jan 2024 | USD | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 9,900 |
16 Jan 2024 | USD | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 40,700 |
12 Jan 2024 | USD | 0.65 | 0.65 | 0.56 | 0.61 | 0.61 | +0.02 (+3.39%) | 108,500 |
11 Jan 2024 | USD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 35,300 |
10 Jan 2024 | USD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 22,000 |