Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 0.514 | 0.5393 | 0.5055 | 0.5209 | 5.209 | -0.009 (-1.72%) | 129,626 |
6 Feb 2024 | USD | 0.53 | 0.5506 | 0.51 | 0.53 | 5.3 | -0.003 (-0.58%) | 116,849 |
5 Feb 2024 | USD | 0.5644 | 0.5799 | 0.5251 | 0.5331 | 5.331 | -0.025 (-4.46%) | 195,545 |
2 Feb 2024 | USD | 0.5345 | 0.5699 | 0.51 | 0.558 | 5.58 | +0.047 (+9.26%) | 539,201 |
1 Feb 2024 | USD | 0.546 | 0.546 | 0.4728 | 0.5107 | 5.107 | -0.028 (-5.25%) | 340,132 |
31 Jan 2024 | USD | 0.5428 | 0.5591 | 0.5003 | 0.539 | 5.39 | +0.001 (+0.26%) | 830,916 |
30 Jan 2024 | USD | 0.58 | 0.6039 | 0.4175 | 0.5376 | 5.376 | -0.134 (-19.93%) | 2,220,283 |
29 Jan 2024 | USD | 0.75 | 0.7906 | 0.65 | 0.6714 | 6.714 | -0.129 (-16.08%) | 5,041,117 |
26 Jan 2024 | USD | 0.8 | 0.815 | 0.75 | 0.8 | 8 | -0.017 (-2.08%) | 72,401 |
25 Jan 2024 | USD | 0.82 | 0.8736 | 0.76 | 0.817 | 8.17 | -0.003 (-0.37%) | 99,559 |
24 Jan 2024 | USD | 0.89 | 0.893 | 0.819 | 0.82 | 8.2 | -0.041 (-4.76%) | 93,200 |
23 Jan 2024 | USD | 0.887 | 0.9 | 0.82 | 0.861 | 8.61 | -0.016 (-1.82%) | 122,900 |
22 Jan 2024 | USD | 0.914 | 0.955 | 0.824 | 0.877 | 8.77 | -0.073 (-7.68%) | 213,400 |
19 Jan 2024 | USD | 1.01 | 1.03 | 0.936 | 0.95 | 9.5 | -0.07 (-6.86%) | 153,900 |
18 Jan 2024 | USD | 1.09 | 1.1 | 0.95 | 1.02 | 10.2 | -0.01 (-0.97%) | 90,700 |
17 Jan 2024 | USD | 1.03 | 1.1 | 1 | 1.03 | 10.3 | -0.01 (-0.96%) | 88,400 |
16 Jan 2024 | USD | 1.12 | 1.13 | 1 | 1.04 | 10.4 | -0.11 (-9.57%) | 142,600 |
12 Jan 2024 | USD | 1.26 | 1.27 | 1.13 | 1.15 | 11.5 | -0.02 (-1.71%) | 88,000 |
11 Jan 2024 | USD | 1.28 | 1.28 | 1.14 | 1.17 | 11.7 | -0.11 (-8.59%) | 97,900 |
10 Jan 2024 | USD | 1.31 | 1.316 | 1.22 | 1.28 | 12.8 | +0.02 (+1.59%) | 66,700 |
9 Jan 2024 | USD | 1.3 | 1.34 | 1.2 | 1.26 | 12.6 | -0.03 (-2.33%) | 105,300 |
8 Jan 2024 | USD | 1.35 | 1.35 | 1.2 | 1.29 | 12.9 | 0.0 (0.0%) | 121,700 |
5 Jan 2024 | USD | 1.34 | 1.341 | 1.27 | 1.29 | 12.9 | -0.05 (-3.73%) | 66,500 |
4 Jan 2024 | USD | 1.28 | 1.35 | 1.26 | 1.34 | 13.4 | +0.05 (+3.88%) | 126,900 |
3 Jan 2024 | USD | 1.32 | 1.362 | 1.25 | 1.29 | 12.9 | -0.03 (-2.27%) | 126,000 |
2 Jan 2024 | USD | 1.43 | 1.43 | 1.25 | 1.32 | 13.2 | -0.04 (-2.94%) | 157,200 |
29 Dec 2023 | USD | 1.4 | 1.4 | 1.35 | 1.36 | 13.6 | -0.03 (-2.16%) | 91,300 |
28 Dec 2023 | USD | 1.39 | 1.45 | 1.34 | 1.39 | 13.9 | 0.0 (0.0%) | 124,300 |
27 Dec 2023 | USD | 1.45 | 1.48 | 1.36 | 1.39 | 13.9 | -0.07 (-4.79%) | 184,400 |
26 Dec 2023 | USD | 1.36 | 1.48 | 1.3 | 1.46 | 14.6 | +0.12 (+8.96%) | 299,100 |