Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.08 (+13.33%) | 53,856,100 |
26 Feb 2024 | USD | 0.62 | 0.65 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 51,907,000 |
23 Feb 2024 | USD | 0.54 | 0.61 | 0.52 | 0.59 | 0.59 | +0.05 (+9.26%) | 61,050,100 |
22 Feb 2024 | USD | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 42,692,100 |
21 Feb 2024 | USD | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -0.07 (-11.11%) | 51,012,000 |
20 Feb 2024 | USD | 0.71 | 0.72 | 0.63 | 0.63 | 0.63 | -0.1 (-13.70%) | 48,849,600 |
16 Feb 2024 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 26,665,000 |
15 Feb 2024 | USD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 25,324,300 |
14 Feb 2024 | USD | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 22,762,400 |
13 Feb 2024 | USD | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 38,002,800 |
12 Feb 2024 | USD | 0.78 | 0.81 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 52,063,600 |
9 Feb 2024 | USD | 0.79 | 0.81 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 24,299,600 |
8 Feb 2024 | USD | 0.75 | 0.8 | 0.74 | 0.79 | 0.79 | +0.04 (+5.33%) | 45,555,700 |
7 Feb 2024 | USD | 0.81 | 0.82 | 0.74 | 0.75 | 0.75 | -0.06 (-7.41%) | 45,688,000 |
6 Feb 2024 | USD | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | +0.05 (+6.58%) | 31,263,000 |
5 Feb 2024 | USD | 0.82 | 0.82 | 0.74 | 0.76 | 0.76 | -0.05 (-6.17%) | 33,512,200 |
2 Feb 2024 | USD | 0.76 | 0.81 | 0.75 | 0.81 | 0.81 | +0.04 (+5.19%) | 28,241,700 |
1 Feb 2024 | USD | 0.85 | 0.85 | 0.74 | 0.77 | 0.77 | -0.03 (-3.75%) | 45,782,700 |
31 Jan 2024 | USD | 0.86 | 0.87 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 32,797,700 |
30 Jan 2024 | USD | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 32,735,000 |
29 Jan 2024 | USD | 0.83 | 0.94 | 0.83 | 0.91 | 0.91 | +0.11 (+13.75%) | 48,995,700 |
26 Jan 2024 | USD | 0.76 | 0.82 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 43,221,400 |
25 Jan 2024 | USD | 0.78 | 0.8 | 0.73 | 0.75 | 0.75 | -0.07 (-8.54%) | 44,497,800 |
24 Jan 2024 | USD | 0.9 | 0.9 | 0.81 | 0.82 | 0.82 | -0.07 (-7.87%) | 36,098,300 |
23 Jan 2024 | USD | 1.02 | 1.03 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 71,970,000 |
22 Jan 2024 | USD | 0.9 | 1.11 | 0.87 | 0.93 | 0.93 | +0.14 (+17.72%) | 99,543,600 |
19 Jan 2024 | USD | 0.82 | 0.87 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 47,641,100 |
18 Jan 2024 | USD | 0.92 | 0.92 | 0.76 | 0.81 | 0.81 | -0.08 (-8.99%) | 57,335,200 |
17 Jan 2024 | USD | 0.91 | 0.92 | 0.85 | 0.89 | 0.89 | -0.08 (-8.25%) | 57,913,200 |
16 Jan 2024 | USD | 1.03 | 1.04 | 0.92 | 0.97 | 0.97 | -0.06 (-5.83%) | 53,543,400 |