Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 0.6 | 0.75 | 0.59 | 0.7474 | 0.7474 | +0.157 (+26.49%) | 322,975 |
13 Feb 2024 | USD | 0.6043 | 0.61 | 0.57 | 0.5909 | 0.5909 | -0.032 (-5.15%) | 81,689 |
12 Feb 2024 | USD | 0.6 | 0.63 | 0.58 | 0.623 | 0.623 | +0.026 (+4.32%) | 131,256 |
9 Feb 2024 | USD | 0.5831 | 0.5972 | 0.5371 | 0.5972 | 0.5972 | +0.016 (+2.79%) | 85,884 |
8 Feb 2024 | USD | 0.6 | 0.6118 | 0.55 | 0.581 | 0.581 | -0.025 (-4.20%) | 110,587 |
7 Feb 2024 | USD | 0.62 | 0.62 | 0.59 | 0.6065 | 0.6065 | -0.012 (-1.94%) | 81,732 |
6 Feb 2024 | USD | 0.601 | 0.65 | 0.591 | 0.6185 | 0.6185 | +0.009 (+1.39%) | 82,664 |
5 Feb 2024 | USD | 0.651 | 0.655 | 0.58 | 0.61 | 0.61 | -0.038 (-5.86%) | 67,710 |
2 Feb 2024 | USD | 0.59 | 0.65 | 0.57 | 0.648 | 0.648 | +0.068 (+11.72%) | 108,164 |
1 Feb 2024 | USD | 0.6048 | 0.6048 | 0.575 | 0.58 | 0.58 | -0.025 (-4.13%) | 119,510 |
31 Jan 2024 | USD | 0.65 | 0.655 | 0.6 | 0.605 | 0.605 | -0.051 (-7.79%) | 110,182 |
30 Jan 2024 | USD | 0.6725 | 0.6899 | 0.64 | 0.6561 | 0.6561 | -0.033 (-4.78%) | 39,347 |
29 Jan 2024 | USD | 0.67 | 0.69 | 0.67 | 0.689 | 0.689 | +0.015 (+2.23%) | 25,563 |
26 Jan 2024 | USD | 0.66 | 0.68 | 0.6501 | 0.674 | 0.674 | +0.029 (+4.50%) | 12,606 |
25 Jan 2024 | USD | 0.6899 | 0.6899 | 0.641 | 0.645 | 0.645 | -0.05 (-7.19%) | 46,074 |
24 Jan 2024 | USD | 0.68 | 0.7 | 0.68 | 0.695 | 0.695 | +0.024 (+3.58%) | 25,300 |
23 Jan 2024 | USD | 0.68 | 0.694 | 0.665 | 0.671 | 0.671 | -0.02 (-2.89%) | 22,600 |
22 Jan 2024 | USD | 0.725 | 0.725 | 0.671 | 0.691 | 0.691 | -0.019 (-2.68%) | 38,900 |
19 Jan 2024 | USD | 0.707 | 0.717 | 0.695 | 0.71 | 0.71 | -0.006 (-0.84%) | 25,600 |
18 Jan 2024 | USD | 0.66 | 0.737 | 0.64 | 0.716 | 0.716 | +0.066 (+10.15%) | 57,900 |
17 Jan 2024 | USD | 0.69 | 0.69 | 0.621 | 0.65 | 0.65 | -0.049 (-7.01%) | 98,900 |
16 Jan 2024 | USD | 0.7 | 0.747 | 0.66 | 0.699 | 0.699 | -0.012 (-1.69%) | 134,300 |
12 Jan 2024 | USD | 0.745 | 0.75 | 0.692 | 0.711 | 0.711 | -0.029 (-3.92%) | 102,800 |
11 Jan 2024 | USD | 0.769 | 0.77 | 0.727 | 0.74 | 0.74 | -0.025 (-3.27%) | 92,800 |
10 Jan 2024 | USD | 0.78 | 0.79 | 0.755 | 0.765 | 0.765 | -0.024 (-3.04%) | 80,300 |
9 Jan 2024 | USD | 0.84 | 0.84 | 0.78 | 0.789 | 0.789 | -0.041 (-4.94%) | 94,800 |
8 Jan 2024 | USD | 0.795 | 0.892 | 0.785 | 0.83 | 0.83 | +0.03 (+3.75%) | 110,800 |
5 Jan 2024 | USD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 79,300 |
4 Jan 2024 | USD | 0.816 | 0.821 | 0.76 | 0.79 | 0.79 | +0.015 (+1.94%) | 153,100 |
3 Jan 2024 | USD | 0.82 | 0.826 | 0.752 | 0.775 | 0.775 | -0.039 (-4.79%) | 138,400 |