Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 0.532 | 0.58 | 0.53 | 0.5301 | 0.5301 | -0.002 (-0.36%) | 63,067 |
6 Feb 2024 | USD | 0.516 | 0.554 | 0.516 | 0.532 | 0.532 | -0.015 (-2.74%) | 2,964 |
5 Feb 2024 | USD | 0.54 | 0.547 | 0.504 | 0.547 | 0.547 | +0.009 (+1.77%) | 11,825 |
2 Feb 2024 | USD | 0.5 | 0.54 | 0.5 | 0.5375 | 0.5375 | +0.028 (+5.39%) | 5,731 |
1 Feb 2024 | USD | 0.518 | 0.5618 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 16,010 |
31 Jan 2024 | USD | 0.52 | 0.5879 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 23,271 |
30 Jan 2024 | USD | 0.5336 | 0.5471 | 0.52 | 0.53 | 0.53 | -0.017 (-3.13%) | 10,708 |
29 Jan 2024 | USD | 0.547 | 0.5476 | 0.52 | 0.5471 | 0.5471 | +0.027 (+5.19%) | 9,866 |
26 Jan 2024 | USD | 0.5507 | 0.5507 | 0.52 | 0.5201 | 0.5201 | +0.01 (+1.88%) | 13,357 |
25 Jan 2024 | USD | 0.52 | 0.555 | 0.5102 | 0.5105 | 0.5105 | -0.009 (-1.83%) | 25,698 |
24 Jan 2024 | USD | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 5,000 |
23 Jan 2024 | USD | 0.51 | 0.56 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 43,500 |
22 Jan 2024 | USD | 0.54 | 0.58 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 15,700 |
19 Jan 2024 | USD | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 15,000 |
18 Jan 2024 | USD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 44,300 |
17 Jan 2024 | USD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 13,500 |
16 Jan 2024 | USD | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 13,000 |
12 Jan 2024 | USD | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 17,700 |
11 Jan 2024 | USD | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | +0.01 (+1.79%) | 8,700 |
10 Jan 2024 | USD | 0.55 | 0.6 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 22,400 |
9 Jan 2024 | USD | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 15,800 |
8 Jan 2024 | USD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 20,600 |
5 Jan 2024 | USD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -0.05 (-8.06%) | 19,600 |
4 Jan 2024 | USD | 0.54 | 0.65 | 0.53 | 0.62 | 0.62 | +0.06 (+10.71%) | 137,000 |
3 Jan 2024 | USD | 0.5 | 0.57 | 0.48 | 0.56 | 0.56 | +0.04 (+7.69%) | 106,000 |
2 Jan 2024 | USD | 0.51 | 0.54 | 0.44 | 0.52 | 0.52 | -0.03 (-5.45%) | 405,900 |
29 Dec 2023 | USD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 3,341,300 |
28 Dec 2023 | USD | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 15,600 |
27 Dec 2023 | USD | 0.5 | 0.59 | 0.5 | 0.56 | 0.56 | -0.04 (-6.67%) | 43,200 |
26 Dec 2023 | USD | 0.62 | 0.62 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 14,700 |