Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 390,500 |
14 Feb 2024 | USD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 237,400 |
13 Feb 2024 | USD | 0.52 | 0.53 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 306,700 |
12 Feb 2024 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 413,000 |
9 Feb 2024 | USD | 0.48 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 108,100 |
8 Feb 2024 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 160,200 |
7 Feb 2024 | USD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 74,500 |
6 Feb 2024 | USD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 163,300 |
5 Feb 2024 | USD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 156,300 |
2 Feb 2024 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 199,100 |
1 Feb 2024 | USD | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 233,900 |
31 Jan 2024 | USD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 255,200 |
30 Jan 2024 | USD | 0.5 | 0.52 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 539,800 |
29 Jan 2024 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 393,100 |
26 Jan 2024 | USD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 246,300 |
25 Jan 2024 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 152,400 |
24 Jan 2024 | USD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 401,300 |
23 Jan 2024 | USD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 93,300 |
22 Jan 2024 | USD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 128,800 |
19 Jan 2024 | USD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 96,800 |
18 Jan 2024 | USD | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 215,700 |
17 Jan 2024 | USD | 0.59 | 0.6 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 306,900 |
16 Jan 2024 | USD | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 236,600 |
12 Jan 2024 | USD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 228,700 |
11 Jan 2024 | USD | 0.6 | 0.64 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 134,300 |
10 Jan 2024 | USD | 0.62 | 0.63 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 137,300 |
9 Jan 2024 | USD | 0.65 | 0.65 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 73,700 |
8 Jan 2024 | USD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 297,000 |
5 Jan 2024 | USD | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 127,700 |
4 Jan 2024 | USD | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 76,700 |