Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 0.635 | 0.65 | 0.593 | 0.633 | 0.633 | -0.017 (-2.62%) | 43,300 |
28 Feb 2024 | USD | 0.65 | 0.66 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 63,800 |
27 Feb 2024 | USD | 0.603 | 0.66 | 0.599 | 0.65 | 0.65 | +0.045 (+7.44%) | 84,100 |
26 Feb 2024 | USD | 0.532 | 0.626 | 0.528 | 0.605 | 0.605 | +0.073 (+13.72%) | 171,000 |
23 Feb 2024 | USD | 0.525 | 0.532 | 0.506 | 0.532 | 0.532 | +0.014 (+2.70%) | 176,000 |
22 Feb 2024 | USD | 0.5 | 0.527 | 0.462 | 0.518 | 0.518 | +0.028 (+5.71%) | 802,200 |
21 Feb 2024 | USD | 0.645 | 0.685 | 0.486 | 0.49 | 0.49 | -0.155 (-24.03%) | 369,900 |
20 Feb 2024 | USD | 0.7 | 0.7 | 0.64 | 0.645 | 0.645 | -0.068 (-9.54%) | 59,800 |
16 Feb 2024 | USD | 0.72 | 0.74 | 0.67 | 0.713 | 0.713 | -0.014 (-1.93%) | 81,700 |
15 Feb 2024 | USD | 0.7 | 0.738 | 0.697 | 0.727 | 0.727 | -0.017 (-2.28%) | 31,500 |
14 Feb 2024 | USD | 0.742 | 0.8 | 0.68 | 0.744 | 0.744 | +0.002 (+0.27%) | 121,800 |
13 Feb 2024 | USD | 0.721 | 0.784 | 0.72 | 0.742 | 0.742 | +0.014 (+1.92%) | 24,500 |
12 Feb 2024 | USD | 0.7 | 0.8 | 0.697 | 0.728 | 0.728 | -0.003 (-0.41%) | 60,800 |
9 Feb 2024 | USD | 0.721 | 0.75 | 0.594 | 0.731 | 0.731 | -0.033 (-4.32%) | 124,700 |
8 Feb 2024 | USD | 0.8 | 0.8 | 0.71 | 0.764 | 0.764 | +0.002 (+0.26%) | 27,200 |
7 Feb 2024 | USD | 0.75 | 0.8 | 0.75 | 0.762 | 0.762 | -0.007 (-0.91%) | 10,900 |
6 Feb 2024 | USD | 0.781 | 0.786 | 0.752 | 0.769 | 0.769 | -0.017 (-2.16%) | 16,700 |
5 Feb 2024 | USD | 0.794 | 0.824 | 0.751 | 0.786 | 0.786 | -0.033 (-4.03%) | 12,800 |
2 Feb 2024 | USD | 0.81 | 0.819 | 0.75 | 0.819 | 0.819 | +0.016 (+1.99%) | 82,200 |
1 Feb 2024 | USD | 0.751 | 0.84 | 0.751 | 0.803 | 0.803 | +0.037 (+4.83%) | 61,100 |
31 Jan 2024 | USD | 0.75 | 0.848 | 0.713 | 0.766 | 0.766 | +0.016 (+2.13%) | 36,500 |
30 Jan 2024 | USD | 0.81 | 0.836 | 0.651 | 0.75 | 0.75 | -0.07 (-8.54%) | 162,500 |
29 Jan 2024 | USD | 0.801 | 0.84 | 0.733 | 0.82 | 0.82 | +0.009 (+1.11%) | 46,800 |
26 Jan 2024 | USD | 0.779 | 0.829 | 0.779 | 0.811 | 0.811 | +0.031 (+3.97%) | 23,700 |
25 Jan 2024 | USD | 0.79 | 0.79 | 0.745 | 0.78 | 0.78 | +0.01 (+1.30%) | 14,500 |
24 Jan 2024 | USD | 0.751 | 0.78 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 7,900 |
23 Jan 2024 | USD | 0.774 | 0.83 | 0.74 | 0.74 | 0.74 | -0.019 (-2.50%) | 39,800 |
22 Jan 2024 | USD | 0.7 | 0.84 | 0.64 | 0.759 | 0.759 | +0.109 (+16.77%) | 71,100 |
19 Jan 2024 | USD | 0.65 | 0.679 | 0.635 | 0.65 | 0.65 | +0.014 (+2.20%) | 61,500 |
18 Jan 2024 | USD | 0.699 | 0.699 | 0.63 | 0.636 | 0.636 | -0.024 (-3.64%) | 28,000 |