Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 0.486 | 0.5 | 0.46 | 0.486 | 0.486 | +0.022 (+4.74%) | 113,900 |
1 Feb 2024 | USD | 0.451 | 0.48 | 0.441 | 0.464 | 0.464 | +0.001 (+0.22%) | 41,300 |
31 Jan 2024 | USD | 0.462 | 0.479 | 0.462 | 0.463 | 0.463 | -0.001 (-0.22%) | 83,000 |
30 Jan 2024 | USD | 0.438 | 0.464 | 0.438 | 0.464 | 0.464 | +0.004 (+0.87%) | 90,600 |
29 Jan 2024 | USD | 0.44 | 0.47 | 0.436 | 0.46 | 0.46 | +0.025 (+5.75%) | 191,900 |
26 Jan 2024 | USD | 0.45 | 0.464 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 121,900 |
25 Jan 2024 | USD | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 35,300 |
24 Jan 2024 | USD | 0.452 | 0.469 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 71,500 |
23 Jan 2024 | USD | 0.453 | 0.475 | 0.443 | 0.46 | 0.46 | +0.007 (+1.55%) | 87,100 |
22 Jan 2024 | USD | 0.47 | 0.47 | 0.452 | 0.453 | 0.453 | -0.002 (-0.44%) | 48,800 |
19 Jan 2024 | USD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | 0.0 (0.0%) | 30,300 |
18 Jan 2024 | USD | 0.455 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 44,800 |
17 Jan 2024 | USD | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -0.019 (-4.05%) | 90,100 |
16 Jan 2024 | USD | 0.451 | 0.473 | 0.451 | 0.469 | 0.469 | -0.001 (-0.21%) | 38,600 |
12 Jan 2024 | USD | 0.471 | 0.478 | 0.46 | 0.47 | 0.47 | -0.001 (-0.21%) | 64,700 |
11 Jan 2024 | USD | 0.49 | 0.49 | 0.47 | 0.471 | 0.471 | -0.024 (-4.85%) | 77,500 |
10 Jan 2024 | USD | 0.48 | 0.495 | 0.471 | 0.495 | 0.495 | +0.025 (+5.32%) | 78,300 |
9 Jan 2024 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | +0.002 (+0.43%) | 93,500 |
8 Jan 2024 | USD | 0.465 | 0.485 | 0.457 | 0.468 | 0.468 | +0.003 (+0.65%) | 63,400 |
5 Jan 2024 | USD | 0.47 | 0.494 | 0.46 | 0.465 | 0.465 | -0.004 (-0.85%) | 87,000 |
4 Jan 2024 | USD | 0.48 | 0.498 | 0.446 | 0.469 | 0.469 | -0.029 (-5.82%) | 193,300 |
3 Jan 2024 | USD | 0.485 | 0.5 | 0.473 | 0.498 | 0.498 | -0.009 (-1.78%) | 92,700 |
2 Jan 2024 | USD | 0.461 | 0.51 | 0.45 | 0.507 | 0.507 | +0.061 (+13.68%) | 204,900 |
29 Dec 2023 | USD | 0.5 | 0.509 | 0.42 | 0.446 | 0.446 | -0.054 (-10.80%) | 921,200 |
28 Dec 2023 | USD | 0.52 | 0.52 | 0.493 | 0.5 | 0.5 | -0.012 (-2.34%) | 288,700 |
27 Dec 2023 | USD | 0.507 | 0.53 | 0.5 | 0.512 | 0.512 | +0.012 (+2.40%) | 203,200 |
26 Dec 2023 | USD | 0.54 | 0.559 | 0.49 | 0.5 | 0.5 | -0.046 (-8.42%) | 486,100 |
22 Dec 2023 | USD | 0.546 | 0.55 | 0.529 | 0.546 | 0.546 | +0.011 (+2.06%) | 159,800 |
21 Dec 2023 | USD | 0.53 | 0.562 | 0.529 | 0.535 | 0.535 | +0.005 (+0.94%) | 132,400 |
20 Dec 2023 | USD | 0.51 | 0.56 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 220,200 |