Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.665 | 0.6849 | 0.6547 | 0.66 | 6.6 | -0.005 (-0.75%) | 662,707 |
14 Feb 2024 | USD | 0.631 | 0.7 | 0.631 | 0.665 | 6.65 | +0.026 (+4.07%) | 443,264 |
13 Feb 2024 | USD | 0.68 | 0.68 | 0.6 | 0.639 | 6.39 | -0.027 (-4.05%) | 687,297 |
12 Feb 2024 | USD | 0.68 | 0.6899 | 0.663 | 0.666 | 6.66 | -0.011 (-1.57%) | 549,200 |
9 Feb 2024 | USD | 0.6701 | 0.677 | 0.6513 | 0.6766 | 6.766 | +0.01 (+1.50%) | 429,153 |
8 Feb 2024 | USD | 0.68 | 0.68 | 0.66 | 0.6666 | 6.666 | -0.007 (-1.10%) | 233,274 |
7 Feb 2024 | USD | 0.695 | 0.695 | 0.6602 | 0.674 | 6.74 | +0.004 (+0.60%) | 281,486 |
6 Feb 2024 | USD | 0.66 | 0.6988 | 0.64 | 0.67 | 6.7 | +0.035 (+5.51%) | 303,491 |
5 Feb 2024 | USD | 0.6831 | 0.6831 | 0.63 | 0.635 | 6.35 | -0.045 (-6.62%) | 463,196 |
2 Feb 2024 | USD | 0.645 | 0.685 | 0.63 | 0.68 | 6.8 | +0.04 (+6.23%) | 555,021 |
1 Feb 2024 | USD | 0.6211 | 0.6473 | 0.6211 | 0.6401 | 6.401 | +0.019 (+3.06%) | 257,362 |
31 Jan 2024 | USD | 0.6123 | 0.6437 | 0.6 | 0.6211 | 6.211 | +0.009 (+1.44%) | 317,829 |
30 Jan 2024 | USD | 0.606 | 0.64 | 0.606 | 0.6123 | 6.123 | -0.018 (-2.81%) | 496,006 |
29 Jan 2024 | USD | 0.6419 | 0.6466 | 0.5789 | 0.63 | 6.3 | -0.071 (-10.10%) | 2,405,712 |
26 Jan 2024 | USD | 0.7081 | 0.73 | 0.6815 | 0.7008 | 7.008 | -0.009 (-1.30%) | 321,818 |
25 Jan 2024 | USD | 0.7182 | 0.7201 | 0.692 | 0.71 | 7.1 | -0.008 (-1.11%) | 228,182 |
24 Jan 2024 | USD | 0.712 | 0.72 | 0.68 | 0.718 | 7.18 | +0.018 (+2.57%) | 291,600 |
23 Jan 2024 | USD | 0.689 | 0.73 | 0.67 | 0.7 | 7 | +0.035 (+5.26%) | 382,400 |
22 Jan 2024 | USD | 0.66 | 0.684 | 0.65 | 0.665 | 6.65 | +0.005 (+0.76%) | 679,300 |
19 Jan 2024 | USD | 0.69 | 0.69 | 0.638 | 0.66 | 6.6 | -0.006 (-0.90%) | 525,200 |
18 Jan 2024 | USD | 0.703 | 0.72 | 0.64 | 0.666 | 6.66 | -0.033 (-4.72%) | 684,900 |
17 Jan 2024 | USD | 0.683 | 0.702 | 0.65 | 0.699 | 6.99 | +0.004 (+0.58%) | 656,900 |
16 Jan 2024 | USD | 0.765 | 0.782 | 0.683 | 0.695 | 6.95 | -0.07 (-9.15%) | 648,100 |
12 Jan 2024 | USD | 0.785 | 0.8 | 0.751 | 0.765 | 7.65 | -0.017 (-2.17%) | 534,400 |
11 Jan 2024 | USD | 0.83 | 0.839 | 0.768 | 0.782 | 7.82 | -0.032 (-3.93%) | 693,300 |
10 Jan 2024 | USD | 0.79 | 0.83 | 0.76 | 0.814 | 8.14 | +0.044 (+5.71%) | 692,500 |
9 Jan 2024 | USD | 0.796 | 0.796 | 0.751 | 0.77 | 7.7 | -0.009 (-1.16%) | 458,900 |
8 Jan 2024 | USD | 0.741 | 0.796 | 0.741 | 0.779 | 7.79 | +0.034 (+4.56%) | 829,500 |
5 Jan 2024 | USD | 0.75 | 0.765 | 0.723 | 0.745 | 7.45 | -0.007 (-0.93%) | 593,900 |
4 Jan 2024 | USD | 0.802 | 0.802 | 0.741 | 0.752 | 7.52 | -0.056 (-6.93%) | 981,700 |