Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.57 | 0.589 | 0.5602 | 0.589 | 0.589 | +0.023 (+4.14%) | 41,303 |
22 Feb 2024 | USD | 0.5468 | 0.5768 | 0.53 | 0.5656 | 0.5656 | +0.028 (+5.23%) | 19,597 |
21 Feb 2024 | USD | 0.575 | 0.577 | 0.5201 | 0.5375 | 0.5375 | -0.037 (-6.52%) | 51,850 |
20 Feb 2024 | USD | 0.52 | 0.58 | 0.51 | 0.575 | 0.575 | +0.055 (+10.58%) | 56,186 |
16 Feb 2024 | USD | 0.53 | 0.5365 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 34,952 |
15 Feb 2024 | USD | 0.5418 | 0.5418 | 0.5102 | 0.53 | 0.53 | +0 (+0.02%) | 52,894 |
14 Feb 2024 | USD | 0.5 | 0.55 | 0.48 | 0.5299 | 0.5299 | +0.04 (+8.14%) | 88,540 |
13 Feb 2024 | USD | 0.5 | 0.5 | 0.4812 | 0.49 | 0.49 | -0.003 (-0.61%) | 30,705 |
12 Feb 2024 | USD | 0.51 | 0.5156 | 0.48 | 0.493 | 0.493 | -0.025 (-4.73%) | 140,123 |
9 Feb 2024 | USD | 0.53 | 0.53 | 0.5167 | 0.5175 | 0.5175 | +0.007 (+1.47%) | 12,042 |
8 Feb 2024 | USD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 68,398 |
7 Feb 2024 | USD | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 13,155 |
6 Feb 2024 | USD | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | +0.05 (+9.51%) | 77,957 |
5 Feb 2024 | USD | 0.5703 | 0.5703 | 0.52 | 0.5205 | 0.5205 | -0.029 (-5.36%) | 32,998 |
2 Feb 2024 | USD | 0.5677 | 0.578 | 0.5134 | 0.55 | 0.55 | -0.01 (-1.79%) | 19,405 |
1 Feb 2024 | USD | 0.52 | 0.58 | 0.52 | 0.56 | 0.56 | +0.044 (+8.53%) | 67,612 |
31 Jan 2024 | USD | 0.515 | 0.58 | 0.501 | 0.516 | 0.516 | -0.002 (-0.35%) | 129,101 |
30 Jan 2024 | USD | 0.5795 | 0.58 | 0.515 | 0.5178 | 0.5178 | -0.052 (-9.16%) | 216,524 |
29 Jan 2024 | USD | 0.58 | 0.5877 | 0.5451 | 0.57 | 0.57 | +0.009 (+1.66%) | 54,765 |
26 Jan 2024 | USD | 0.5611 | 0.59 | 0.533 | 0.5607 | 0.5607 | +0.001 (+0.13%) | 24,273 |
25 Jan 2024 | USD | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 10,265 |
24 Jan 2024 | USD | 0.56 | 0.59 | 0.53 | 0.54 | 0.54 | -0.05 (-8.47%) | 93,500 |
23 Jan 2024 | USD | 0.53 | 0.59 | 0.52 | 0.59 | 0.59 | +0.06 (+11.32%) | 27,700 |
22 Jan 2024 | USD | 0.56 | 0.58 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 90,700 |
19 Jan 2024 | USD | 0.58 | 0.61 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 71,700 |
18 Jan 2024 | USD | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -0.05 (-7.81%) | 56,900 |
17 Jan 2024 | USD | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 76,800 |
16 Jan 2024 | USD | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 89,700 |
12 Jan 2024 | USD | 0.67 | 0.7 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 12,200 |
11 Jan 2024 | USD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 7,600 |