Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 0.5291 | 0.53 | 0.514 | 0.5202 | 0.5202 | -0.009 (-1.70%) | 88,530 |
7 Feb 2024 | USD | 0.5151 | 0.54 | 0.5151 | 0.5292 | 0.5292 | -0.001 (-0.15%) | 93,929 |
6 Feb 2024 | USD | 0.5202 | 0.5599 | 0.5182 | 0.53 | 0.53 | 0.0 (0.0%) | 163,746 |
5 Feb 2024 | USD | 0.58 | 0.585 | 0.5202 | 0.53 | 0.53 | -0.014 (-2.61%) | 86,970 |
2 Feb 2024 | USD | 0.55 | 0.55 | 0.5294 | 0.5442 | 0.5442 | +0.011 (+1.97%) | 42,043 |
1 Feb 2024 | USD | 0.61 | 0.6106 | 0.515 | 0.5337 | 0.5337 | -0.076 (-12.54%) | 281,736 |
31 Jan 2024 | USD | 0.679 | 0.679 | 0.6089 | 0.6102 | 0.6102 | -0.09 (-12.83%) | 133,495 |
30 Jan 2024 | USD | 0.67 | 0.7221 | 0.623 | 0.7 | 0.7 | +0.05 (+7.69%) | 263,949 |
29 Jan 2024 | USD | 0.63 | 0.65 | 0.5801 | 0.65 | 0.65 | +0.036 (+5.88%) | 260,201 |
26 Jan 2024 | USD | 0.5325 | 0.63 | 0.5199 | 0.6139 | 0.6139 | +0.081 (+15.29%) | 288,704 |
25 Jan 2024 | USD | 0.52 | 0.559 | 0.5159 | 0.5325 | 0.5325 | +0.003 (+0.47%) | 39,479 |
24 Jan 2024 | USD | 0.62 | 0.62 | 0.51 | 0.53 | 0.53 | -0.09 (-14.52%) | 108,800 |
23 Jan 2024 | USD | 0.51 | 0.64 | 0.51 | 0.62 | 0.62 | +0.12 (+24%) | 137,000 |
22 Jan 2024 | USD | 0.49 | 0.52 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 127,300 |
19 Jan 2024 | USD | 0.5 | 0.54 | 0.47 | 0.51 | 0.51 | +0.01 (+2%) | 596,100 |
18 Jan 2024 | USD | 0.5 | 0.54 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 74,100 |
17 Jan 2024 | USD | 0.51 | 0.55 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 139,300 |
16 Jan 2024 | USD | 0.52 | 0.57 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 181,400 |
12 Jan 2024 | USD | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 102,100 |
11 Jan 2024 | USD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.04 (+7.69%) | 209,200 |
10 Jan 2024 | USD | 0.59 | 0.6 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 821,300 |
9 Jan 2024 | USD | 0.66 | 0.66 | 0.56 | 0.56 | 0.56 | -0.08 (-12.50%) | 290,400 |
8 Jan 2024 | USD | 0.65 | 0.7 | 0.61 | 0.64 | 0.64 | -0.03 (-4.48%) | 91,400 |
5 Jan 2024 | USD | 0.66 | 0.74 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 228,300 |
4 Jan 2024 | USD | 0.72 | 0.73 | 0.65 | 0.67 | 0.67 | -0.04 (-5.63%) | 194,000 |
3 Jan 2024 | USD | 0.8 | 0.82 | 0.67 | 0.71 | 0.71 | -0.07 (-8.97%) | 257,500 |
2 Jan 2024 | USD | 0.79 | 0.85 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 206,600 |
29 Dec 2023 | USD | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | +0.05 (+6.94%) | 194,500 |
28 Dec 2023 | USD | 0.68 | 0.77 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 557,200 |
27 Dec 2023 | USD | 0.62 | 0.69 | 0.6 | 0.68 | 0.68 | +0.05 (+7.94%) | 318,700 |