Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | USD | 0.6901 | 0.74 | 0.68 | 0.7101 | 0.7101 | +0.01 (+1.43%) | 71,369 |
11 Mar 2024 | USD | 0.714 | 0.74 | 0.69 | 0.7001 | 0.7001 | +0.015 (+2.20%) | 95,138 |
8 Mar 2024 | USD | 0.71 | 0.7199 | 0.681 | 0.685 | 0.685 | 0.0 (0.0%) | 54,801 |
7 Mar 2024 | USD | 0.671 | 0.7335 | 0.671 | 0.685 | 0.685 | +0.015 (+2.24%) | 78,697 |
6 Mar 2024 | USD | 0.673 | 0.72 | 0.6588 | 0.67 | 0.67 | -0.003 (-0.45%) | 185,810 |
5 Mar 2024 | USD | 0.6547 | 0.675 | 0.61 | 0.673 | 0.673 | -0.002 (-0.28%) | 140,268 |
4 Mar 2024 | USD | 0.68 | 0.68 | 0.64 | 0.6749 | 0.6749 | +0.005 (+0.72%) | 100,455 |
1 Mar 2024 | USD | 0.68 | 0.698 | 0.665 | 0.6701 | 0.6701 | -0.035 (-4.94%) | 188,534 |
29 Feb 2024 | USD | 0.7 | 0.7049 | 0.68 | 0.7049 | 0.7049 | +0.015 (+2.14%) | 37,965 |
28 Feb 2024 | USD | 0.6598 | 0.7329 | 0.642 | 0.6901 | 0.6901 | +0.029 (+4.40%) | 210,347 |
27 Feb 2024 | USD | 0.6727 | 0.68 | 0.6301 | 0.661 | 0.661 | +0.021 (+3.28%) | 118,728 |
26 Feb 2024 | USD | 0.6161 | 0.68 | 0.6161 | 0.64 | 0.64 | +0.003 (+0.52%) | 119,005 |
23 Feb 2024 | USD | 0.62 | 0.6554 | 0.62 | 0.6367 | 0.6367 | +0.007 (+1.05%) | 189,819 |
22 Feb 2024 | USD | 0.644 | 0.6896 | 0.62 | 0.6301 | 0.6301 | -0.03 (-4.54%) | 305,001 |
21 Feb 2024 | USD | 0.6207 | 0.6949 | 0.6204 | 0.6601 | 0.6601 | +0.02 (+3.16%) | 276,370 |
20 Feb 2024 | USD | 0.652 | 0.6997 | 0.6 | 0.6399 | 0.6399 | -0.079 (-11.00%) | 380,079 |
16 Feb 2024 | USD | 0.7 | 0.9 | 0.6353 | 0.719 | 0.719 | -0.013 (-1.72%) | 1,069,829 |
15 Feb 2024 | USD | 0.815 | 0.97 | 0.72 | 0.7316 | 0.7316 | -0.348 (-32.26%) | 1,461,100 |
14 Feb 2024 | USD | 0.5505 | 2.39 | 0.5207 | 1.08 | 1.08 | +0.545 (+101.87%) | 40,100,992 |
13 Feb 2024 | USD | 0.4995 | 0.5505 | 0.48 | 0.535 | 0.535 | +0.02 (+3.88%) | 61,811 |
12 Feb 2024 | USD | 0.5719 | 0.6264 | 0.45 | 0.515 | 0.515 | -0.038 (-6.87%) | 283,344 |
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 | 0.5617 | 0.5 | 0.5 | 0.5 | -0.035 (-6.54%) | 95,392 |
7 Feb 2024 | USD | 0.75 | 0.7782 | 0.5061 | 0.535 | 0.535 | -0.145 (-21.32%) | 199,587 |
6 Feb 2024 | USD | 0.8101 | 0.8101 | 0.6701 | 0.68 | 0.68 | -0.17 (-20.00%) | 67,799 |
5 Feb 2024 | USD | 0.8585 | 0.8585 | 0.805 | 0.85 | 0.85 | 0.0 (0.0%) | 7,562 |
2 Feb 2024 | USD | 0.85 | 0.8679 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 26,015 |
1 Feb 2024 | USD | 0.8304 | 0.8512 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 12,079 |
31 Jan 2024 | USD | 0.87 | 0.8799 | 0.81 | 0.86 | 0.86 | +0.055 (+6.89%) | 21,235 |
30 Jan 2024 | USD | 0.9399 | 0.94 | 0.7875 | 0.8046 | 0.8046 | -0.103 (-11.32%) | 30,354 |