Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -0.006 (-0.93%) | 30,692 |
22 Feb 2024 | USD | 0.67 | 0.693 | 0.646 | 0.646 | 0.646 | -0.024 (-3.58%) | 20,408 |
21 Feb 2024 | USD | 0.7 | 0.71 | 0.6497 | 0.67 | 0.67 | -0.03 (-4.29%) | 40,607 |
20 Feb 2024 | USD | 0.7068 | 0.74 | 0.6601 | 0.7 | 0.7 | +0.01 (+1.45%) | 67,400 |
16 Feb 2024 | USD | 0.7003 | 0.74 | 0.69 | 0.69 | 0.69 | -0.01 (-1.48%) | 63,370 |
15 Feb 2024 | USD | 0.7003 | 0.7497 | 0.7003 | 0.7004 | 0.7004 | -0.04 (-5.35%) | 23,429 |
14 Feb 2024 | USD | 0.7275 | 0.7498 | 0.7 | 0.74 | 0.74 | +0.026 (+3.64%) | 50,415 |
13 Feb 2024 | USD | 0.7202 | 0.7375 | 0.6901 | 0.714 | 0.714 | -0.006 (-0.86%) | 28,440 |
12 Feb 2024 | USD | 0.6693 | 0.74 | 0.6301 | 0.7202 | 0.7202 | +0.03 (+4.38%) | 43,528 |
9 Feb 2024 | USD | 0.69 | 0.7 | 0.6169 | 0.69 | 0.69 | -0.01 (-1.43%) | 88,247 |
8 Feb 2024 | USD | 0.745 | 0.745 | 0.7 | 0.7 | 0.7 | -0.019 (-2.64%) | 17,085 |
7 Feb 2024 | USD | 0.6879 | 0.719 | 0.6879 | 0.719 | 0.719 | +0.018 (+2.54%) | 21,151 |
6 Feb 2024 | USD | 0.78 | 0.78 | 0.6499 | 0.7012 | 0.7012 | -0.069 (-8.94%) | 61,841 |
5 Feb 2024 | USD | 0.7822 | 0.7822 | 0.7 | 0.77 | 0.77 | +0.04 (+5.48%) | 118,917 |
2 Feb 2024 | USD | 0.7 | 0.7948 | 0.67 | 0.73 | 0.73 | +0.069 (+10.44%) | 202,570 |
1 Feb 2024 | USD | 0.58 | 0.695 | 0.5001 | 0.661 | 0.661 | +0.066 (+11.09%) | 245,700 |
31 Jan 2024 | USD | 0.615 | 0.6279 | 0.578 | 0.595 | 0.595 | -0.014 (-2.30%) | 158,890 |
30 Jan 2024 | USD | 0.49 | 0.65 | 0.48 | 0.609 | 0.609 | +0.139 (+29.57%) | 743,005 |
29 Jan 2024 | USD | 0.4166 | 0.47 | 0.405 | 0.47 | 0.47 | +0.05 (+11.93%) | 231,752 |
26 Jan 2024 | USD | 0.4128 | 0.4199 | 0.4 | 0.4199 | 0.4199 | +0.007 (+1.79%) | 21,218 |
25 Jan 2024 | USD | 0.4 | 0.417 | 0.3874 | 0.4125 | 0.4125 | +0.013 (+3.13%) | 113,096 |
24 Jan 2024 | USD | 0.39 | 0.4 | 0.361 | 0.4 | 0.4 | +0.01 (+2.56%) | 30,300 |
23 Jan 2024 | USD | 0.404 | 0.404 | 0.361 | 0.39 | 0.39 | -0.014 (-3.47%) | 82,600 |
22 Jan 2024 | USD | 0.38 | 0.417 | 0.373 | 0.404 | 0.404 | +0.015 (+3.86%) | 103,700 |
19 Jan 2024 | USD | 0.42 | 0.42 | 0.389 | 0.389 | 0.389 | -0.001 (-0.26%) | 45,400 |
18 Jan 2024 | USD | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 58,400 |
17 Jan 2024 | USD | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 39,900 |
16 Jan 2024 | USD | 0.417 | 0.43 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 16,000 |
12 Jan 2024 | USD | 0.42 | 0.44 | 0.391 | 0.42 | 0.42 | 0.0 (0.0%) | 113,400 |
11 Jan 2024 | USD | 0.42 | 0.455 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 51,300 |