Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.5 | 0.5095 | 0.4753 | 0.49 | 0.49 | -0.01 (-2%) | 11,467 |
14 Feb 2024 | USD | 0.5105 | 0.5401 | 0.4705 | 0.5 | 0.5 | -0.019 (-3.74%) | 21,042 |
13 Feb 2024 | USD | 0.51 | 0.54 | 0.51 | 0.5194 | 0.5194 | -0 (-0.08%) | 30,017 |
12 Feb 2024 | USD | 0.5308 | 0.5416 | 0.51 | 0.5198 | 0.5198 | -0.01 (-1.96%) | 63,824 |
9 Feb 2024 | USD | 0.5315 | 0.55 | 0.53 | 0.5302 | 0.5302 | -0.001 (-0.24%) | 89,797 |
8 Feb 2024 | USD | 0.5433 | 0.57 | 0.531 | 0.5315 | 0.5315 | -0.003 (-0.51%) | 15,281 |
7 Feb 2024 | USD | 0.531 | 0.54 | 0.531 | 0.5342 | 0.5342 | -0.038 (-6.69%) | 13,391 |
6 Feb 2024 | USD | 0.54 | 0.5725 | 0.53 | 0.5725 | 0.5725 | +0.02 (+3.62%) | 4,651 |
5 Feb 2024 | USD | 0.52 | 0.588 | 0.52 | 0.5525 | 0.5525 | +0.017 (+3.12%) | 39,805 |
2 Feb 2024 | USD | 0.5386 | 0.5386 | 0.5328 | 0.5358 | 0.5358 | -0.023 (-4.08%) | 28,483 |
1 Feb 2024 | USD | 0.5305 | 0.5945 | 0.5305 | 0.5586 | 0.5586 | +0.019 (+3.44%) | 16,711 |
31 Jan 2024 | USD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 12,500 |
30 Jan 2024 | USD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 44,500 |
29 Jan 2024 | USD | 0.54 | 0.61 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 7,400 |
26 Jan 2024 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 42,300 |
25 Jan 2024 | USD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 17,000 |
24 Jan 2024 | USD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 37,200 |
23 Jan 2024 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 10,900 |
22 Jan 2024 | USD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 22,900 |
19 Jan 2024 | USD | 0.65 | 0.65 | 0.54 | 0.56 | 0.56 | -0.12 (-17.65%) | 125,500 |
18 Jan 2024 | USD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 18,000 |
17 Jan 2024 | USD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 5,100 |
16 Jan 2024 | USD | 0.69 | 0.77 | 0.58 | 0.68 | 0.68 | 0.0 (0.0%) | 64,000 |
12 Jan 2024 | USD | 0.72 | 0.76 | 0.64 | 0.68 | 0.68 | -0.08 (-10.53%) | 41,900 |
11 Jan 2024 | USD | 0.7 | 0.77 | 0.7 | 0.76 | 0.76 | +0.06 (+8.57%) | 26,800 |
10 Jan 2024 | USD | 0.65 | 0.78 | 0.65 | 0.7 | 0.7 | +0.02 (+2.94%) | 71,800 |
9 Jan 2024 | USD | 0.68 | 0.7 | 0.61 | 0.68 | 0.68 | +0.05 (+7.94%) | 30,400 |
8 Jan 2024 | USD | 0.7 | 0.7 | 0.59 | 0.63 | 0.63 | -0.03 (-4.55%) | 6,400 |
5 Jan 2024 | USD | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | +0.03 (+4.76%) | 55,500 |
4 Jan 2024 | USD | 0.61 | 0.7 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 42,800 |