Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | USD | 0.65 | 0.685 | 0.4004 | 0.455 | 0.455 | -0.197 (-30.21%) | 899,343 |
8 Feb 2024 | USD | 0.675 | 0.675 | 0.6505 | 0.652 | 0.652 | -0.017 (-2.54%) | 6,997 |
7 Feb 2024 | USD | 0.672 | 0.69 | 0.65 | 0.669 | 0.669 | -0.001 (-0.15%) | 26,632 |
6 Feb 2024 | USD | 0.6402 | 0.7 | 0.6401 | 0.67 | 0.67 | +0.03 (+4.67%) | 48,671 |
5 Feb 2024 | USD | 0.6931 | 0.6931 | 0.64 | 0.6401 | 0.6401 | -0.06 (-8.53%) | 64,633 |
2 Feb 2024 | USD | 0.655 | 0.6998 | 0.63 | 0.6998 | 0.6998 | +0.002 (+0.26%) | 142,506 |
1 Feb 2024 | USD | 0.65 | 0.7 | 0.645 | 0.698 | 0.698 | +0.026 (+3.87%) | 26,994 |
31 Jan 2024 | USD | 0.686 | 0.73 | 0.672 | 0.672 | 0.672 | -0.02 (-2.92%) | 5,297 |
30 Jan 2024 | USD | 0.66 | 0.74 | 0.66 | 0.6922 | 0.6922 | +0.032 (+4.88%) | 6,266 |
29 Jan 2024 | USD | 0.732 | 0.744 | 0.656 | 0.66 | 0.66 | -0.089 (-11.88%) | 8,405 |
26 Jan 2024 | USD | 0.655 | 0.749 | 0.655 | 0.749 | 0.749 | +0.097 (+14.81%) | 6,832 |
25 Jan 2024 | USD | 0.66 | 0.7037 | 0.65 | 0.6524 | 0.6524 | -0.008 (-1.15%) | 26,991 |
24 Jan 2024 | USD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 53,800 |
23 Jan 2024 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 178,900 |
22 Jan 2024 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 46,300 |
19 Jan 2024 | USD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 13,400 |
18 Jan 2024 | USD | 0.68 | 0.74 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 22,700 |
17 Jan 2024 | USD | 0.72 | 0.73 | 0.68 | 0.73 | 0.73 | -0.01 (-1.35%) | 23,500 |
16 Jan 2024 | USD | 0.7 | 0.78 | 0.6 | 0.74 | 0.74 | -72.26 (-98.99%) | 298,700 |
16 Jan 2024 |
|
|||||||
12 Jan 2024 | USD | 0.73 | 0.79 | 0.71 | 0.73 | 73 | +0.02 (+2.82%) | 39,400 |
11 Jan 2024 | USD | 0.77 | 0.79 | 0.71 | 0.71 | 71 | -0.04 (-5.33%) | 54,100 |
10 Jan 2024 | USD | 0.75 | 0.79 | 0.73 | 0.75 | 75 | +0.03 (+4.17%) | 18,100 |
9 Jan 2024 | USD | 0.73 | 0.75 | 0.71 | 0.72 | 72 | +0.01 (+1.41%) | 53,300 |
8 Jan 2024 | USD | 0.8 | 0.8 | 0.69 | 0.71 | 71 | -0.06 (-7.79%) | 167,900 |
5 Jan 2024 | USD | 0.77 | 0.79 | 0.77 | 0.77 | 77 | 0.0 (0.0%) | 6,200 |
4 Jan 2024 | USD | 0.77 | 0.78 | 0.75 | 0.77 | 77 | 0.0 (0.0%) | 128,200 |
3 Jan 2024 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 77 | 0.0 (0.0%) | 15,000 |
2 Jan 2024 | USD | 0.81 | 0.81 | 0.74 | 0.77 | 77 | -0.01 (-1.28%) | 73,600 |
29 Dec 2023 | USD | 0.85 | 0.9 | 0.76 | 0.78 | 78 | -0.32 (-29.09%) | 188,100 |
28 Dec 2023 | USD | 1.06 | 1.12 | 0.99 | 1.1 | 110 | +0.09 (+8.91%) | 151,400 |