Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 0.7474 | 0.7639 | 0.6 | 0.6524 | 0.6524 | -0.07 (-9.73%) | 770,287 |
20 Feb 2024 | USD | 0.72 | 0.7342 | 0.68 | 0.7227 | 0.7227 | +0.023 (+3.24%) | 791,449 |
16 Feb 2024 | USD | 0.707 | 0.71 | 0.68 | 0.7 | 0.7 | -0.007 (-0.99%) | 121,044 |
15 Feb 2024 | USD | 0.71 | 0.71 | 0.6882 | 0.707 | 0.707 | +0.011 (+1.64%) | 120,555 |
14 Feb 2024 | USD | 0.7 | 0.71 | 0.67 | 0.6956 | 0.6956 | +0.035 (+5.38%) | 255,887 |
13 Feb 2024 | USD | 0.713 | 0.713 | 0.65 | 0.6601 | 0.6601 | -0.053 (-7.42%) | 287,164 |
12 Feb 2024 | USD | 0.72 | 0.7299 | 0.6953 | 0.713 | 0.713 | -0.001 (-0.07%) | 172,520 |
9 Feb 2024 | USD | 0.6759 | 0.7228 | 0.6759 | 0.7135 | 0.7135 | +0.004 (+0.49%) | 318,823 |
8 Feb 2024 | USD | 0.736 | 0.736 | 0.6901 | 0.71 | 0.71 | -0.001 (-0.17%) | 114,142 |
7 Feb 2024 | USD | 0.728 | 0.735 | 0.684 | 0.7112 | 0.7112 | -0.015 (-2.13%) | 150,745 |
6 Feb 2024 | USD | 0.72 | 0.7692 | 0.6902 | 0.7267 | 0.7267 | +0.017 (+2.35%) | 490,528 |
5 Feb 2024 | USD | 0.6694 | 0.7171 | 0.6507 | 0.71 | 0.71 | +0.015 (+2.22%) | 216,239 |
2 Feb 2024 | USD | 0.7039 | 0.71 | 0.671 | 0.6946 | 0.6946 | -0.01 (-1.38%) | 145,735 |
1 Feb 2024 | USD | 0.7098 | 0.71 | 0.7 | 0.7043 | 0.7043 | -0.016 (-2.17%) | 158,941 |
31 Jan 2024 | USD | 0.67 | 0.7499 | 0.66 | 0.7199 | 0.7199 | +0.052 (+7.83%) | 547,469 |
30 Jan 2024 | USD | 0.71 | 0.714 | 0.6624 | 0.6676 | 0.6676 | -0.065 (-8.92%) | 376,736 |
29 Jan 2024 | USD | 0.6721 | 0.733 | 0.6501 | 0.733 | 0.733 | +0.093 (+14.53%) | 761,026 |
26 Jan 2024 | USD | 0.629 | 0.647 | 0.6202 | 0.64 | 0.64 | +0.004 (+0.71%) | 252,428 |
25 Jan 2024 | USD | 0.68 | 0.6801 | 0.61 | 0.6355 | 0.6355 | +0.005 (+0.87%) | 331,466 |
24 Jan 2024 | USD | 0.71 | 0.71 | 0.624 | 0.63 | 0.63 | -0.046 (-6.80%) | 336,000 |
23 Jan 2024 | USD | 0.7 | 0.705 | 0.65 | 0.676 | 0.676 | +0.026 (+4%) | 692,900 |
22 Jan 2024 | USD | 0.612 | 0.666 | 0.6 | 0.65 | 0.65 | +0.066 (+11.30%) | 1,536,200 |
19 Jan 2024 | USD | 0.537 | 0.591 | 0.537 | 0.584 | 0.584 | +0.047 (+8.75%) | 322,200 |
18 Jan 2024 | USD | 0.54 | 0.55 | 0.53 | 0.537 | 0.537 | +0.024 (+4.68%) | 221,100 |
17 Jan 2024 | USD | 0.55 | 0.55 | 0.509 | 0.513 | 0.513 | +0.005 (+0.98%) | 280,400 |
16 Jan 2024 | USD | 0.62 | 0.62 | 0.508 | 0.508 | 0.508 | -0.092 (-15.33%) | 672,200 |
12 Jan 2024 | USD | 0.609 | 0.615 | 0.575 | 0.6 | 0.6 | +0.002 (+0.33%) | 310,500 |
11 Jan 2024 | USD | 0.6 | 0.625 | 0.575 | 0.598 | 0.598 | -0.024 (-3.86%) | 363,100 |
10 Jan 2024 | USD | 0.63 | 0.63 | 0.6 | 0.622 | 0.622 | +0.011 (+1.80%) | 278,100 |
9 Jan 2024 | USD | 0.613 | 0.62 | 0.603 | 0.611 | 0.611 | +0.001 (+0.16%) | 209,300 |