Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 0.525 | 0.53 | 0.5002 | 0.521 | 0.521 | +0.021 (+4.20%) | 47,214 |
29 Feb 2024 | USD | 0.52 | 0.53 | 0.4902 | 0.5 | 0.5 | -0.01 (-1.96%) | 72,239 |
28 Feb 2024 | USD | 0.53 | 0.55 | 0.48 | 0.51 | 0.51 | -0.014 (-2.67%) | 701,129 |
27 Feb 2024 | USD | 0.5859 | 0.6101 | 0.5 | 0.524 | 0.524 | -0.053 (-9.26%) | 353,851 |
26 Feb 2024 | USD | 0.7024 | 0.714 | 0.55 | 0.5775 | 0.5775 | -0.121 (-17.38%) | 281,263 |
23 Feb 2024 | USD | 0.7092 | 0.72 | 0.6267 | 0.699 | 0.699 | +0.036 (+5.45%) | 219,842 |
22 Feb 2024 | USD | 0.6441 | 0.6629 | 0.6029 | 0.6629 | 0.6629 | +0.049 (+7.95%) | 105,964 |
21 Feb 2024 | USD | 0.69 | 0.72 | 0.57 | 0.6141 | 0.6141 | -0.076 (-11%) | 146,956 |
20 Feb 2024 | USD | 0.65 | 0.75 | 0.635 | 0.69 | 0.69 | +0.061 (+9.70%) | 268,409 |
16 Feb 2024 | USD | 0.6599 | 0.6627 | 0.51 | 0.629 | 0.629 | +0.14 (+28.52%) | 574,689 |
15 Feb 2024 | USD | 0.538 | 0.5499 | 0.4873 | 0.4894 | 0.4894 | -0.06 (-11.00%) | 184,081 |
14 Feb 2024 | USD | 0.54 | 0.5856 | 0.5062 | 0.5499 | 0.5499 | -0.036 (-6.16%) | 409,871 |
13 Feb 2024 | USD | 0.62 | 0.63 | 0.58 | 0.586 | 0.586 | -0.022 (-3.55%) | 18,226 |
12 Feb 2024 | USD | 0.5689 | 0.631 | 0.5513 | 0.6076 | 0.6076 | +0.048 (+8.48%) | 98,171 |
9 Feb 2024 | USD | 0.55 | 0.5694 | 0.55 | 0.5601 | 0.5601 | +0.01 (+1.82%) | 11,443 |
8 Feb 2024 | USD | 0.55 | 0.5543 | 0.53 | 0.5501 | 0.5501 | 0.0 (0.0%) | 19,554 |
7 Feb 2024 | USD | 0.55 | 0.56 | 0.55 | 0.5501 | 0.5501 | -0.001 (-0.22%) | 32,464 |
6 Feb 2024 | USD | 0.528 | 0.56 | 0.4901 | 0.5513 | 0.5513 | +0.049 (+9.65%) | 71,105 |
5 Feb 2024 | USD | 0.53 | 0.5481 | 0.4815 | 0.5028 | 0.5028 | -0.021 (-3.95%) | 129,562 |
2 Feb 2024 | USD | 0.5061 | 0.55 | 0.49 | 0.5235 | 0.5235 | +0.017 (+3.44%) | 75,589 |
1 Feb 2024 | USD | 0.5059 | 0.5299 | 0.49 | 0.5061 | 0.5061 | +0.005 (+1.00%) | 79,390 |
31 Jan 2024 | USD | 0.532 | 0.5523 | 0.5011 | 0.5011 | 0.5011 | -0.002 (-0.34%) | 51,422 |
30 Jan 2024 | USD | 0.5574 | 0.56 | 0.5011 | 0.5028 | 0.5028 | -0.048 (-8.75%) | 209,359 |
29 Jan 2024 | USD | 0.55 | 0.5948 | 0.55 | 0.551 | 0.551 | -0.007 (-1.29%) | 64,278 |
26 Jan 2024 | USD | 0.5603 | 0.5901 | 0.55 | 0.5582 | 0.5582 | +0.008 (+1.49%) | 47,803 |
25 Jan 2024 | USD | 0.625 | 0.625 | 0.55 | 0.55 | 0.55 | -0.07 (-11.29%) | 57,919 |
24 Jan 2024 | USD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 23,300 |
23 Jan 2024 | USD | 0.63 | 0.63 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 38,900 |
22 Jan 2024 | USD | 0.56 | 0.62 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 45,600 |
19 Jan 2024 | USD | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 59,400 |