Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 0.65 | 0.7 | 0.6308 | 0.6308 | 0.6308 | -0.019 (-2.95%) | 20,330 |
29 Jan 2024 | USD | 0.76 | 0.76 | 0.645 | 0.65 | 0.65 | -0.036 (-5.32%) | 25,173 |
26 Jan 2024 | USD | 0.77 | 0.77 | 0.6865 | 0.6865 | 0.6865 | -0.049 (-6.66%) | 6,310 |
25 Jan 2024 | USD | 0.7698 | 0.83 | 0.7267 | 0.7355 | 0.7355 | -0.054 (-6.90%) | 60,178 |
24 Jan 2024 | USD | 0.765 | 0.835 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 28,000 |
23 Jan 2024 | USD | 0.769 | 0.82 | 0.711 | 0.81 | 0.81 | +0.02 (+2.53%) | 20,900 |
22 Jan 2024 | USD | 0.69 | 0.79 | 0.658 | 0.79 | 0.79 | +0.13 (+19.70%) | 36,100 |
19 Jan 2024 | USD | 0.645 | 0.68 | 0.635 | 0.66 | 0.66 | +0.01 (+1.54%) | 26,200 |
18 Jan 2024 | USD | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | +0.004 (+0.62%) | 12,900 |
17 Jan 2024 | USD | 0.689 | 0.689 | 0.6 | 0.646 | 0.646 | -0.004 (-0.62%) | 19,100 |
16 Jan 2024 | USD | 0.72 | 0.73 | 0.641 | 0.65 | 0.65 | -0.05 (-7.14%) | 28,400 |
12 Jan 2024 | USD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.029 (-3.98%) | 4,300 |
11 Jan 2024 | USD | 0.721 | 0.74 | 0.7 | 0.729 | 0.729 | +0.009 (+1.25%) | 8,700 |
10 Jan 2024 | USD | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 10,900 |
9 Jan 2024 | USD | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.005 (+0.67%) | 5,600 |
8 Jan 2024 | USD | 0.753 | 0.788 | 0.72 | 0.745 | 0.745 | -0.045 (-5.70%) | 34,400 |
5 Jan 2024 | USD | 0.718 | 0.804 | 0.718 | 0.79 | 0.79 | +0.05 (+6.76%) | 32,400 |
4 Jan 2024 | USD | 0.82 | 0.863 | 0.693 | 0.74 | 0.74 | -0.09 (-10.84%) | 94,100 |
3 Jan 2024 | USD | 0.961 | 0.98 | 0.82 | 0.83 | 0.83 | -0.15 (-15.31%) | 62,700 |
2 Jan 2024 | USD | 0.937 | 0.99 | 0.82 | 0.98 | 0.98 | +0.11 (+12.64%) | 273,100 |
29 Dec 2023 | USD | 0.83 | 0.9 | 0.81 | 0.87 | 0.87 | -0.03 (-3.33%) | 116,500 |
28 Dec 2023 | USD | 0.77 | 0.939 | 0.75 | 0.9 | 0.9 | +0.097 (+12.08%) | 613,600 |
27 Dec 2023 | USD | 0.78 | 0.9 | 0.65 | 0.803 | 0.803 | +0.153 (+23.54%) | 7,019,400 |
26 Dec 2023 | USD | 0.621 | 0.67 | 0.6 | 0.65 | 0.65 | +0.029 (+4.67%) | 1,154,500 |
22 Dec 2023 | USD | 0.621 | 0.633 | 0.575 | 0.621 | 0.621 | +0.048 (+8.38%) | 9,500 |
21 Dec 2023 | USD | 0.58 | 0.602 | 0.57 | 0.573 | 0.573 | -0.022 (-3.70%) | 11,700 |
20 Dec 2023 | USD | 0.65 | 0.65 | 0.58 | 0.595 | 0.595 | -0.006 (-1.00%) | 6,900 |
19 Dec 2023 | USD | 0.6 | 0.62 | 0.575 | 0.601 | 0.601 | +0.001 (+0.17%) | 22,500 |
18 Dec 2023 | USD | 0.603 | 0.635 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 24,900 |
15 Dec 2023 | USD | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.055 (-8.40%) | 12,800 |