Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | USD | 0.679 | 0.6979 | 0.655 | 0.6589 | 0.6589 | -0.032 (-4.65%) | 498,349 |
4 Mar 2024 | USD | 0.69 | 0.72 | 0.687 | 0.691 | 0.691 | -0.044 (-5.99%) | 413,056 |
1 Mar 2024 | USD | 0.733 | 0.7546 | 0.73 | 0.735 | 0.735 | -0.029 (-3.78%) | 120,235 |
29 Feb 2024 | USD | 0.817 | 0.817 | 0.75 | 0.7639 | 0.7639 | -0.04 (-5.00%) | 206,938 |
28 Feb 2024 | USD | 0.79 | 0.8345 | 0.76 | 0.8041 | 0.8041 | +0.039 (+5.12%) | 226,734 |
27 Feb 2024 | USD | 0.72 | 0.77 | 0.7087 | 0.7649 | 0.7649 | +0.072 (+10.44%) | 334,682 |
26 Feb 2024 | USD | 0.73 | 0.73 | 0.68 | 0.6926 | 0.6926 | -0.021 (-2.93%) | 248,845 |
23 Feb 2024 | USD | 0.7529 | 0.7529 | 0.712 | 0.7135 | 0.7135 | -0.032 (-4.34%) | 179,638 |
22 Feb 2024 | USD | 0.7761 | 0.791 | 0.7459 | 0.7459 | 0.7459 | -0.054 (-6.76%) | 153,908 |
21 Feb 2024 | USD | 0.79 | 0.81 | 0.766 | 0.8 | 0.8 | +0.058 (+7.86%) | 163,184 |
20 Feb 2024 | USD | 0.74 | 0.773 | 0.7399 | 0.7417 | 0.7417 | +0.02 (+2.73%) | 162,490 |
16 Feb 2024 | USD | 0.7031 | 0.744 | 0.7031 | 0.722 | 0.722 | -0.002 (-0.25%) | 61,952 |
15 Feb 2024 | USD | 0.7387 | 0.7387 | 0.713 | 0.7238 | 0.7238 | +0.01 (+1.44%) | 62,267 |
14 Feb 2024 | USD | 0.6441 | 0.734 | 0.6441 | 0.7135 | 0.7135 | +0.053 (+8.09%) | 315,886 |
13 Feb 2024 | USD | 0.7298 | 0.7495 | 0.6305 | 0.6601 | 0.6601 | -0.065 (-8.94%) | 87,636 |
12 Feb 2024 | USD | 0.747 | 0.748 | 0.7 | 0.7249 | 0.7249 | -0.006 (-0.83%) | 41,896 |
9 Feb 2024 | USD | 0.7151 | 0.771 | 0.7151 | 0.731 | 0.731 | +0.004 (+0.49%) | 222,335 |
8 Feb 2024 | USD | 0.76 | 0.76 | 0.7255 | 0.7274 | 0.7274 | -0.003 (-0.36%) | 135,302 |
7 Feb 2024 | USD | 0.7493 | 0.76 | 0.72 | 0.73 | 0.73 | -0.02 (-2.68%) | 207,900 |
6 Feb 2024 | USD | 0.7569 | 0.79 | 0.7501 | 0.7501 | 0.7501 | -0.003 (-0.37%) | 129,306 |
5 Feb 2024 | USD | 0.769 | 0.769 | 0.7272 | 0.7529 | 0.7529 | -0.012 (-1.61%) | 97,816 |
2 Feb 2024 | USD | 0.8 | 0.8 | 0.7651 | 0.7652 | 0.7652 | -0.03 (-3.75%) | 59,577 |
1 Feb 2024 | USD | 0.731 | 0.7961 | 0.731 | 0.795 | 0.795 | +0.064 (+8.76%) | 89,382 |
31 Jan 2024 | USD | 0.7546 | 0.7669 | 0.731 | 0.731 | 0.731 | -0.024 (-3.18%) | 203,658 |
30 Jan 2024 | USD | 0.767 | 0.777 | 0.751 | 0.755 | 0.755 | -0.019 (-2.45%) | 170,638 |
29 Jan 2024 | USD | 0.7747 | 0.7888 | 0.761 | 0.774 | 0.774 | -0.038 (-4.66%) | 96,747 |
26 Jan 2024 | USD | 0.8039 | 0.8118 | 0.78 | 0.8118 | 0.8118 | +0.017 (+2.18%) | 298,060 |
25 Jan 2024 | USD | 0.8058 | 0.813 | 0.77 | 0.7945 | 0.7945 | +0.004 (+0.57%) | 370,028 |
24 Jan 2024 | USD | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 461,000 |
23 Jan 2024 | USD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 224,500 |