Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 0.66 | 0.71 | 0.66 | 0.6704 | 0.6704 | -0.01 (-1.41%) | 217,208 |
15 Feb 2024 | USD | 0.65 | 0.68 | 0.6416 | 0.68 | 0.68 | +0.03 (+4.62%) | 211,909 |
14 Feb 2024 | USD | 0.6395 | 0.65 | 0.6316 | 0.65 | 0.65 | +0.005 (+0.78%) | 144,797 |
13 Feb 2024 | USD | 0.65 | 0.7097 | 0.6333 | 0.645 | 0.645 | -0.048 (-6.86%) | 168,928 |
12 Feb 2024 | USD | 0.6277 | 0.72 | 0.622 | 0.6925 | 0.6925 | +0.049 (+7.53%) | 377,787 |
9 Feb 2024 | USD | 0.645 | 0.647 | 0.62 | 0.644 | 0.644 | +0.034 (+5.57%) | 263,994 |
8 Feb 2024 | USD | 0.64 | 0.645 | 0.61 | 0.61 | 0.61 | -0.025 (-3.89%) | 331,597 |
7 Feb 2024 | USD | 0.664 | 0.685 | 0.63 | 0.6347 | 0.6347 | -0.016 (-2.49%) | 627,589 |
6 Feb 2024 | USD | 0.65 | 0.655 | 0.63 | 0.6509 | 0.6509 | +0.017 (+2.62%) | 548,172 |
5 Feb 2024 | USD | 0.6483 | 0.67 | 0.62 | 0.6343 | 0.6343 | -0.016 (-2.43%) | 329,800 |
2 Feb 2024 | USD | 0.6643 | 0.6659 | 0.631 | 0.6501 | 0.6501 | -0.011 (-1.69%) | 463,422 |
1 Feb 2024 | USD | 0.68 | 0.6999 | 0.6511 | 0.6613 | 0.6613 | -0.016 (-2.33%) | 515,248 |
31 Jan 2024 | USD | 0.6931 | 0.7098 | 0.6702 | 0.6771 | 0.6771 | -0.03 (-4.20%) | 288,763 |
30 Jan 2024 | USD | 0.72 | 0.7205 | 0.69 | 0.7068 | 0.7068 | -0.016 (-2.21%) | 249,328 |
29 Jan 2024 | USD | 0.742 | 0.7568 | 0.713 | 0.7228 | 0.7228 | -0.017 (-2.35%) | 316,416 |
26 Jan 2024 | USD | 0.81 | 0.8398 | 0.7402 | 0.7402 | 0.7402 | -0.1 (-11.88%) | 262,638 |
25 Jan 2024 | USD | 0.8 | 0.8496 | 0.7816 | 0.84 | 0.84 | +0.002 (+0.24%) | 392,290 |
24 Jan 2024 | USD | 0.81 | 0.85 | 0.81 | 0.838 | 0.838 | +0.019 (+2.32%) | 243,000 |
23 Jan 2024 | USD | 0.81 | 0.84 | 0.803 | 0.819 | 0.819 | -0.014 (-1.68%) | 195,500 |
22 Jan 2024 | USD | 0.87 | 0.88 | 0.81 | 0.833 | 0.833 | -0.012 (-1.42%) | 626,800 |
19 Jan 2024 | USD | 0.75 | 0.849 | 0.72 | 0.845 | 0.845 | +0.105 (+14.19%) | 1,344,400 |
18 Jan 2024 | USD | 0.68 | 0.749 | 0.68 | 0.74 | 0.74 | +0.06 (+8.82%) | 553,800 |
17 Jan 2024 | USD | 0.69 | 0.72 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 538,100 |
16 Jan 2024 | USD | 0.72 | 0.735 | 0.701 | 0.72 | 0.72 | -0.004 (-0.55%) | 310,400 |
12 Jan 2024 | USD | 0.72 | 0.74 | 0.709 | 0.724 | 0.724 | -0.001 (-0.14%) | 146,700 |
11 Jan 2024 | USD | 0.72 | 0.748 | 0.7 | 0.725 | 0.725 | -0.005 (-0.68%) | 173,200 |
10 Jan 2024 | USD | 0.725 | 0.78 | 0.725 | 0.73 | 0.73 | -0.024 (-3.18%) | 155,900 |
9 Jan 2024 | USD | 0.741 | 0.754 | 0.721 | 0.754 | 0.754 | +0.01 (+1.34%) | 122,200 |
8 Jan 2024 | USD | 0.72 | 0.76 | 0.705 | 0.744 | 0.744 | +0.024 (+3.33%) | 143,300 |
5 Jan 2024 | USD | 0.73 | 0.742 | 0.707 | 0.72 | 0.72 | -0.023 (-3.10%) | 421,100 |