Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | USD | 0.78 | 0.8 | 0.751 | 0.77 | 0.77 | 0.0 (0.0%) | 33,100 |
8 Feb 2024 | USD | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 28,000 |
7 Feb 2024 | USD | 0.792 | 0.83 | 0.75 | 0.8 | 0.8 | -0.03 (-3.61%) | 41,900 |
6 Feb 2024 | USD | 0.72 | 0.83 | 0.72 | 0.83 | 0.83 | +0.1 (+13.70%) | 21,000 |
5 Feb 2024 | USD | 0.75 | 0.91 | 0.72 | 0.73 | 0.73 | -0.1 (-12.05%) | 219,000 |
2 Feb 2024 | USD | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 0.0 (0.0%) | 23,400 |
1 Feb 2024 | USD | 0.816 | 0.869 | 0.78 | 0.83 | 0.83 | -0.05 (-5.68%) | 16,500 |
31 Jan 2024 | USD | 0.75 | 0.9 | 0.75 | 0.88 | 0.88 | +0.05 (+6.02%) | 194,800 |
30 Jan 2024 | USD | 0.768 | 0.887 | 0.768 | 0.83 | 0.83 | 0.0 (0.0%) | 135,200 |
29 Jan 2024 | USD | 0.71 | 0.85 | 0.71 | 0.83 | 0.83 | +0.04 (+5.06%) | 65,200 |
26 Jan 2024 | USD | 0.75 | 0.93 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 164,000 |
25 Jan 2024 | USD | 0.76 | 0.81 | 0.75 | 0.8 | 0.8 | +0.027 (+3.49%) | 60,100 |
24 Jan 2024 | USD | 0.5 | 0.81 | 0.5 | 0.773 | 0.773 | -0.077 (-9.06%) | 19,500 |
23 Jan 2024 | USD | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | +0.1 (+13.33%) | 321,300 |
22 Jan 2024 | USD | 0.73 | 0.8 | 0.718 | 0.75 | 0.75 | +0.02 (+2.74%) | 67,000 |
19 Jan 2024 | USD | 0.62 | 0.8 | 0.62 | 0.73 | 0.73 | +0.06 (+8.96%) | 85,400 |
18 Jan 2024 | USD | 0.569 | 0.67 | 0.569 | 0.67 | 0.67 | +0.04 (+6.35%) | 31,200 |
17 Jan 2024 | USD | 0.6 | 0.645 | 0.544 | 0.63 | 0.63 | -0.02 (-3.08%) | 198,500 |
16 Jan 2024 | USD | 0.64 | 0.68 | 0.62 | 0.65 | 0.65 | -0.03 (-4.41%) | 150,300 |
12 Jan 2024 | USD | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 12,900 |
11 Jan 2024 | USD | 0.67 | 0.68 | 0.647 | 0.68 | 0.68 | +0.01 (+1.49%) | 11,900 |
10 Jan 2024 | USD | 0.65 | 0.67 | 0.61 | 0.67 | 0.67 | +0.001 (+0.15%) | 3,809,000 |
9 Jan 2024 | USD | 0.72 | 0.72 | 0.65 | 0.669 | 0.669 | -0.086 (-11.39%) | 94,400 |
8 Jan 2024 | USD | 0.745 | 0.781 | 0.7 | 0.755 | 0.755 | -0.035 (-4.43%) | 571,300 |
5 Jan 2024 | USD | 0.725 | 0.81 | 0.725 | 0.79 | 0.79 | 0.0 (0.0%) | 39,500 |
4 Jan 2024 | USD | 0.744 | 0.8 | 0.72 | 0.79 | 0.79 | +0.06 (+8.22%) | 195,800 |
3 Jan 2024 | USD | 0.786 | 0.8 | 0.67 | 0.73 | 0.73 | -0.07 (-8.75%) | 279,900 |
2 Jan 2024 | USD | 0.81 | 0.86 | 0.752 | 0.8 | 0.8 | -0.05 (-5.88%) | 116,000 |
29 Dec 2023 | USD | 0.8 | 0.86 | 0.7 | 0.85 | 0.85 | +0.05 (+6.25%) | 548,800 |
28 Dec 2023 | USD | 0.7 | 0.81 | 0.654 | 0.8 | 0.8 | +0.06 (+8.11%) | 886,900 |