Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 0.55 | 0.599 | 0.548 | 0.5843 | 5.843 | +0.035 (+6.29%) | 89,346 |
7 Feb 2024 | USD | 0.5386 | 0.5699 | 0.5202 | 0.5497 | 5.497 | -0 (-0.05%) | 29,078 |
6 Feb 2024 | USD | 0.565 | 0.5691 | 0.5345 | 0.55 | 5.5 | -0.015 (-2.65%) | 41,491 |
5 Feb 2024 | USD | 0.56 | 0.568 | 0.5268 | 0.565 | 5.65 | -0.005 (-0.88%) | 10,123 |
2 Feb 2024 | USD | 0.5619 | 0.57 | 0.5207 | 0.57 | 5.7 | +0.02 (+3.64%) | 16,032 |
1 Feb 2024 | USD | 0.5399 | 0.58 | 0.5303 | 0.55 | 5.5 | -0.002 (-0.42%) | 43,135 |
31 Jan 2024 | USD | 0.5847 | 0.5847 | 0.53 | 0.5523 | 5.523 | +0.002 (+0.40%) | 16,824 |
30 Jan 2024 | USD | 0.57 | 0.5897 | 0.55 | 0.5501 | 5.501 | -0.04 (-6.70%) | 25,279 |
29 Jan 2024 | USD | 0.5999 | 0.5999 | 0.55 | 0.5896 | 5.896 | -0 (-0.07%) | 117,615 |
26 Jan 2024 | USD | 0.5501 | 0.59 | 0.5501 | 0.59 | 5.9 | +0.03 (+5.39%) | 44,880 |
25 Jan 2024 | USD | 0.5598 | 0.5598 | 0.5301 | 0.5598 | 5.598 | +0.01 (+1.78%) | 17,379 |
24 Jan 2024 | USD | 0.555 | 0.57 | 0.522 | 0.55 | 5.5 | 0.0 (0.0%) | 58,200 |
23 Jan 2024 | USD | 0.522 | 0.59 | 0.522 | 0.55 | 5.5 | +0.026 (+4.96%) | 119,600 |
22 Jan 2024 | USD | 0.515 | 0.526 | 0.5 | 0.524 | 5.24 | -0.002 (-0.38%) | 40,500 |
19 Jan 2024 | USD | 0.539 | 0.539 | 0.501 | 0.526 | 5.26 | +0.006 (+1.15%) | 15,500 |
18 Jan 2024 | USD | 0.51 | 0.52 | 0.505 | 0.52 | 5.2 | +0.001 (+0.19%) | 16,700 |
17 Jan 2024 | USD | 0.49 | 0.525 | 0.487 | 0.519 | 5.19 | +0.018 (+3.59%) | 39,300 |
16 Jan 2024 | USD | 0.539 | 0.539 | 0.48 | 0.501 | 5.01 | -0.02 (-3.84%) | 23,300 |
12 Jan 2024 | USD | 0.545 | 0.545 | 0.48 | 0.521 | 5.21 | -0.019 (-3.52%) | 109,400 |
11 Jan 2024 | USD | 0.49 | 0.54 | 0.49 | 0.54 | 5.4 | +0.025 (+4.85%) | 31,400 |
10 Jan 2024 | USD | 0.514 | 0.515 | 0.495 | 0.515 | 5.15 | +0.002 (+0.39%) | 25,100 |
9 Jan 2024 | USD | 0.519 | 0.519 | 0.481 | 0.513 | 5.13 | +0.013 (+2.60%) | 41,300 |
8 Jan 2024 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 5 | -0.025 (-4.76%) | 99,200 |
5 Jan 2024 | USD | 0.5 | 0.525 | 0.493 | 0.525 | 5.25 | 0.0 (0.0%) | 117,100 |
4 Jan 2024 | USD | 0.525 | 0.525 | 0.513 | 0.525 | 5.25 | -0.005 (-0.94%) | 61,900 |
3 Jan 2024 | USD | 0.537 | 0.538 | 0.513 | 0.53 | 5.3 | -0.007 (-1.30%) | 26,600 |
2 Jan 2024 | USD | 0.54 | 0.56 | 0.52 | 0.537 | 5.37 | -0.003 (-0.56%) | 216,200 |
29 Dec 2023 | USD | 0.54 | 0.54 | 0.506 | 0.54 | 5.4 | 0.0 (0.0%) | 165,000 |
28 Dec 2023 | USD | 0.564 | 0.564 | 0.52 | 0.54 | 5.4 | -0.022 (-3.91%) | 134,000 |
27 Dec 2023 | USD | 0.53 | 0.569 | 0.53 | 0.562 | 5.62 | +0.026 (+4.85%) | 167,700 |