Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | USD | 0.671 | 0.734 | 0.671 | 0.685 | 0.685 | +0.015 (+2.24%) | 78,400 |
6 Mar 2024 | USD | 0.673 | 0.72 | 0.659 | 0.67 | 0.67 | -0.003 (-0.45%) | 185,800 |
5 Mar 2024 | USD | 0.655 | 0.675 | 0.61 | 0.673 | 0.673 | -0.002 (-0.30%) | 140,300 |
4 Mar 2024 | USD | 0.68 | 0.68 | 0.64 | 0.675 | 0.675 | +0.005 (+0.75%) | 100,500 |
1 Mar 2024 | USD | 0.68 | 0.698 | 0.665 | 0.67 | 0.67 | -0.035 (-4.96%) | 189,400 |
29 Feb 2024 | USD | 0.7 | 0.705 | 0.68 | 0.705 | 0.705 | +0.015 (+2.17%) | 37,800 |
28 Feb 2024 | USD | 0.66 | 0.733 | 0.642 | 0.69 | 0.69 | +0.029 (+4.39%) | 210,300 |
27 Feb 2024 | USD | 0.673 | 0.68 | 0.63 | 0.661 | 0.661 | +0.021 (+3.28%) | 118,600 |
26 Feb 2024 | USD | 0.616 | 0.68 | 0.616 | 0.64 | 0.64 | +0.003 (+0.47%) | 119,000 |
23 Feb 2024 | USD | 0.62 | 0.655 | 0.62 | 0.637 | 0.637 | +0.007 (+1.11%) | 189,300 |
22 Feb 2024 | USD | 0.644 | 0.69 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 305,000 |
21 Feb 2024 | USD | 0.621 | 0.695 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 276,300 |
20 Feb 2024 | USD | 0.652 | 0.7 | 0.6 | 0.64 | 0.64 | -0.079 (-10.99%) | 380,100 |
16 Feb 2024 | USD | 0.7 | 0.9 | 0.635 | 0.719 | 0.719 | -0.013 (-1.78%) | 1,068,900 |
15 Feb 2024 | USD | 0.815 | 0.97 | 0.72 | 0.732 | 0.732 | -0.348 (-32.22%) | 1,467,600 |
14 Feb 2024 | USD | 0.551 | 2.39 | 0.521 | 1.08 | 1.08 | +0.545 (+101.87%) | 40,101,000 |
13 Feb 2024 | USD | 0.5 | 0.551 | 0.48 | 0.535 | 0.535 | +0.02 (+3.88%) | 61,800 |
12 Feb 2024 | USD | 0.572 | 0.626 | 0.45 | 0.515 | 0.515 | -0.038 (-6.87%) | 283,300 |
9 Feb 2024 | USD | 0.52 | 0.553 | 0.505 | 0.553 | 0.553 | +0.053 (+10.60%) | 107,200 |
8 Feb 2024 | USD | 0.535 | 0.562 | 0.5 | 0.5 | 0.5 | -0.035 (-6.54%) | 95,400 |
7 Feb 2024 | USD | 0.75 | 0.778 | 0.506 | 0.535 | 0.535 | -0.145 (-21.32%) | 199,500 |
6 Feb 2024 | USD | 0.81 | 0.81 | 0.67 | 0.68 | 0.68 | -0.17 (-20.00%) | 67,800 |
5 Feb 2024 | USD | 0.859 | 0.859 | 0.805 | 0.85 | 0.85 | 0.0 (0.0%) | 7,500 |
2 Feb 2024 | USD | 0.85 | 0.868 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 26,000 |
1 Feb 2024 | USD | 0.83 | 0.851 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 12,100 |
31 Jan 2024 | USD | 0.87 | 0.88 | 0.81 | 0.86 | 0.86 | +0.055 (+6.83%) | 21,200 |
30 Jan 2024 | USD | 0.94 | 0.94 | 0.788 | 0.805 | 0.805 | -0.102 (-11.25%) | 30,400 |
29 Jan 2024 | USD | 0.9 | 0.93 | 0.87 | 0.907 | 0.907 | -0.023 (-2.47%) | 48,700 |
26 Jan 2024 | USD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.001 (+0.11%) | 14,800 |
25 Jan 2024 | USD | 0.89 | 0.94 | 0.89 | 0.929 | 0.929 | +0.069 (+8.02%) | 35,000 |