Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.609 | 0.609 | 0.565 | 0.5896 | 5.3064 | -0.009 (-1.57%) | 133,907 |
22 Feb 2024 | USD | 0.609 | 0.61 | 0.5804 | 0.599 | 5.391 | +0.003 (+0.55%) | 199,008 |
21 Feb 2024 | USD | 0.641 | 0.659 | 0.59 | 0.5957 | 5.3613 | -0.062 (-9.47%) | 234,141 |
20 Feb 2024 | USD | 0.6365 | 0.68 | 0.6255 | 0.658 | 5.922 | +0.02 (+3.15%) | 365,120 |
16 Feb 2024 | USD | 0.6251 | 0.65 | 0.5833 | 0.6379 | 5.7411 | +0.006 (+0.98%) | 557,848 |
15 Feb 2024 | USD | 0.639 | 0.6798 | 0.62 | 0.6317 | 5.6853 | -0.02 (-3.10%) | 269,242 |
14 Feb 2024 | USD | 0.6445 | 0.68 | 0.62 | 0.6519 | 5.8671 | +0.02 (+3.15%) | 248,517 |
13 Feb 2024 | USD | 0.657 | 0.688 | 0.63 | 0.632 | 5.688 | -0.048 (-7.06%) | 565,291 |
12 Feb 2024 | USD | 0.6796 | 0.72 | 0.659 | 0.68 | 6.12 | -0.001 (-0.07%) | 483,048 |
9 Feb 2024 | USD | 0.6586 | 0.71 | 0.652 | 0.6805 | 6.1245 | +0.014 (+2.09%) | 485,578 |
8 Feb 2024 | USD | 0.71 | 0.7545 | 0.561 | 0.6666 | 5.9994 | -0.093 (-12.30%) | 979,795 |
7 Feb 2024 | USD | 0.77 | 0.85 | 0.71 | 0.7601 | 6.8409 | +0.015 (+2.07%) | 1,532,705 |
6 Feb 2024 | USD | 0.7061 | 0.78 | 0.63 | 0.7447 | 6.7023 | +0.085 (+12.83%) | 2,208,335 |
5 Feb 2024 | USD | 0.75 | 0.7977 | 0.65 | 0.66 | 5.94 | -0.138 (-17.29%) | 2,175,614 |
2 Feb 2024 | USD | 0.767 | 0.87 | 0.731 | 0.798 | 7.182 | -0.052 (-6.12%) | 4,106,590 |
1 Feb 2024 | USD | 0.7568 | 0.998 | 0.615 | 0.85 | 7.65 | +0.298 (+53.87%) | 75,385,195 |
31 Jan 2024 | USD | 0.5503 | 0.5899 | 0.5503 | 0.5524 | 4.9716 | -0.036 (-6.20%) | 5,126,556 |
30 Jan 2024 | USD | 0.573 | 0.603 | 0.55 | 0.5889 | 5.3001 | +0.004 (+0.67%) | 71,717 |
29 Jan 2024 | USD | 0.57 | 0.6089 | 0.5358 | 0.585 | 5.265 | +0.009 (+1.60%) | 130,828 |
26 Jan 2024 | USD | 0.55 | 0.58 | 0.5322 | 0.5758 | 5.1822 | +0.016 (+2.82%) | 49,865 |
25 Jan 2024 | USD | 0.5571 | 0.58 | 0.5482 | 0.56 | 5.04 | -0.006 (-1.06%) | 49,596 |
24 Jan 2024 | USD | 0.57 | 0.598 | 0.545 | 0.566 | 5.094 | -0.018 (-3.08%) | 74,900 |
23 Jan 2024 | USD | 0.54 | 0.593 | 0.531 | 0.584 | 5.256 | +0.035 (+6.38%) | 48,800 |
22 Jan 2024 | USD | 0.539 | 0.549 | 0.53 | 0.549 | 4.941 | +0.001 (+0.18%) | 26,700 |
19 Jan 2024 | USD | 0.524 | 0.548 | 0.524 | 0.548 | 4.932 | +0.008 (+1.48%) | 37,100 |
18 Jan 2024 | USD | 0.534 | 0.54 | 0.52 | 0.54 | 4.86 | -0.002 (-0.37%) | 24,300 |
17 Jan 2024 | USD | 0.55 | 0.55 | 0.527 | 0.542 | 4.878 | -0.008 (-1.45%) | 15,800 |
16 Jan 2024 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 4.95 | +0.02 (+3.77%) | 72,900 |
12 Jan 2024 | USD | 0.52 | 0.55 | 0.52 | 0.53 | 4.77 | -0.001 (-0.19%) | 34,600 |
11 Jan 2024 | USD | 0.531 | 0.535 | 0.501 | 0.531 | 4.779 | -0.016 (-2.93%) | 40,500 |