Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 0.5561 | 0.73 | 0.45 | 0.73 | 0.73 | +0.174 (+31.27%) | 5,041 |
7 Feb 2024 | USD | 0.42 | 0.5599 | 0.42 | 0.5561 | 0.5561 | +0.003 (+0.56%) | 6,933 |
6 Feb 2024 | USD | 0.55 | 0.5538 | 0.55 | 0.553 | 0.553 | +0.011 (+2.03%) | 13,440 |
5 Feb 2024 | USD | 0.54 | 0.55 | 0.54 | 0.542 | 0.542 | -0.024 (-4.16%) | 5,463 |
2 Feb 2024 | USD | 0.568 | 0.5878 | 0.55 | 0.5655 | 0.5655 | -0.054 (-8.79%) | 60,455 |
1 Feb 2024 | USD | 0.6699 | 0.6699 | 0.56 | 0.62 | 0.62 | +0.053 (+9.35%) | 18,523 |
31 Jan 2024 | USD | 0.56 | 0.57 | 0.5576 | 0.567 | 0.567 | +0.017 (+3.09%) | 26,842 |
30 Jan 2024 | USD | 0.54 | 0.73 | 0.54 | 0.55 | 0.55 | +0.05 (+10%) | 24,495 |
29 Jan 2024 | USD | 0.55 | 0.59 | 0.5 | 0.5 | 0.5 | -0.2 (-28.57%) | 43,802 |
26 Jan 2024 | USD | 0.62 | 0.7 | 0.52 | 0.7 | 0.7 | +0.084 (+13.64%) | 3,000 |
25 Jan 2024 | USD | 0.6351 | 0.64 | 0.51 | 0.616 | 0.616 | -0.055 (-8.20%) | 20,830 |
24 Jan 2024 | USD | 0.6574 | 0.75 | 0.6574 | 0.671 | 0.671 | -0.029 (-4.14%) | 6,850 |
23 Jan 2024 | USD | 0.51 | 0.7 | 0.51 | 0.7 | 0.7 | +0.02 (+2.94%) | 4,731 |
22 Jan 2024 | USD | 0.7 | 0.71 | 0.68 | 0.68 | 0.68 | +0.03 (+4.62%) | 8,200 |
19 Jan 2024 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
18 Jan 2024 | USD | 0.5 | 0.65 | 0.5 | 0.65 | 0.65 | -0.05 (-7.14%) | 8,417 |
17 Jan 2024 | USD | 0.7589 | 0.7589 | 0.7 | 0.7 | 0.7 | -0.043 (-5.84%) | 15,493 |
16 Jan 2024 | USD | 0.7301 | 0.7702 | 0.72 | 0.7434 | 0.7434 | +0.023 (+3.25%) | 2,907 |
12 Jan 2024 | USD | 0.7902 | 0.7902 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 1,725 |
11 Jan 2024 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.022 (-2.96%) | 3,200 |
10 Jan 2024 | USD | 0.84 | 0.84 | 0.742 | 0.742 | 0.742 | -0.028 (-3.64%) | 10,750 |
9 Jan 2024 | USD | 0.82 | 0.82 | 0.755 | 0.77 | 0.77 | -0.041 (-5.00%) | 20,050 |
8 Jan 2024 | USD | 0.8105 | 0.8105 | 0.8105 | 0.8105 | 0.8105 | +0.06 (+8.07%) | 1,755 |
5 Jan 2024 | USD | 0.8297 | 0.8297 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 9,061 |
4 Jan 2024 | USD | 0.8062 | 0.87 | 0.76 | 0.79 | 0.79 | -0.017 (-2.08%) | 4,750 |
3 Jan 2024 | USD | 0.85 | 0.85 | 0.72 | 0.8068 | 0.8068 | -0.054 (-6.23%) | 17,082 |
2 Jan 2024 | USD | 0.86 | 0.92 | 0.86 | 0.8604 | 0.8604 | -0.019 (-2.12%) | 34,716 |
29 Dec 2023 | USD | 0.86 | 0.89 | 0.86 | 0.879 | 0.879 | +0.019 (+2.21%) | 7,097 |
28 Dec 2023 | USD | 0.89 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 33,423 |
27 Dec 2023 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | +0.015 (+1.69%) | 2,671 |