Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.6902 | 0.71 | 0.6628 | 0.69 | 0.69 | -0.012 (-1.67%) | 348,608 |
22 Feb 2024 | USD | 0.691 | 0.73 | 0.6778 | 0.7017 | 0.7017 | +0.029 (+4.34%) | 1,077,698 |
21 Feb 2024 | USD | 0.6539 | 0.7079 | 0.6514 | 0.6725 | 0.6725 | +0.033 (+5.14%) | 969,488 |
20 Feb 2024 | USD | 0.655 | 0.655 | 0.5632 | 0.6396 | 0.6396 | +0.021 (+3.43%) | 1,288,437 |
16 Feb 2024 | USD | 0.6803 | 0.6803 | 0.6101 | 0.6184 | 0.6184 | -0.006 (-0.98%) | 804,437 |
15 Feb 2024 | USD | 0.6936 | 0.6936 | 0.62 | 0.6245 | 0.6245 | -0.078 (-11.09%) | 2,319,713 |
14 Feb 2024 | USD | 0.6936 | 0.707 | 0.672 | 0.7024 | 0.7024 | +0.022 (+3.29%) | 172,469 |
13 Feb 2024 | USD | 0.7051 | 0.7051 | 0.66 | 0.68 | 0.68 | -0.011 (-1.52%) | 554,485 |
12 Feb 2024 | USD | 0.73 | 0.73 | 0.69 | 0.6905 | 0.6905 | -0.009 (-1.36%) | 242,501 |
9 Feb 2024 | USD | 0.71 | 0.719 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 109,574 |
8 Feb 2024 | USD | 0.71 | 0.7406 | 0.6313 | 0.7 | 0.7 | 0.0 (0.0%) | 307,852 |
7 Feb 2024 | USD | 0.748 | 0.75 | 0.695 | 0.7 | 0.7 | -0.016 (-2.23%) | 470,288 |
6 Feb 2024 | USD | 0.6979 | 0.7446 | 0.6979 | 0.716 | 0.716 | +0.025 (+3.63%) | 138,299 |
5 Feb 2024 | USD | 0.7 | 0.7021 | 0.6712 | 0.6909 | 0.6909 | +0.001 (+0.13%) | 179,971 |
2 Feb 2024 | USD | 0.7 | 0.7099 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 176,922 |
1 Feb 2024 | USD | 0.712 | 0.73 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 153,001 |
31 Jan 2024 | USD | 0.73 | 0.7483 | 0.71 | 0.71 | 0.71 | -0.009 (-1.18%) | 76,944 |
30 Jan 2024 | USD | 0.7387 | 0.754 | 0.715 | 0.7185 | 0.7185 | -0.02 (-2.73%) | 183,166 |
29 Jan 2024 | USD | 0.698 | 0.7387 | 0.695 | 0.7387 | 0.7387 | +0.061 (+9.03%) | 170,205 |
26 Jan 2024 | USD | 0.7 | 0.7175 | 0.67 | 0.6775 | 0.6775 | -0.012 (-1.80%) | 114,581 |
25 Jan 2024 | USD | 0.7 | 0.7 | 0.661 | 0.6899 | 0.6899 | +0.003 (+0.42%) | 112,969 |
24 Jan 2024 | USD | 0.73 | 0.742 | 0.68 | 0.687 | 0.687 | -0.018 (-2.55%) | 118,800 |
23 Jan 2024 | USD | 0.709 | 0.736 | 0.697 | 0.705 | 0.705 | -0.004 (-0.56%) | 94,100 |
22 Jan 2024 | USD | 0.739 | 0.739 | 0.692 | 0.709 | 0.709 | -0.009 (-1.25%) | 165,200 |
19 Jan 2024 | USD | 0.73 | 0.746 | 0.668 | 0.718 | 0.718 | -0.002 (-0.28%) | 158,100 |
18 Jan 2024 | USD | 0.753 | 0.76 | 0.71 | 0.72 | 0.72 | -0.014 (-1.91%) | 132,200 |
17 Jan 2024 | USD | 0.735 | 0.759 | 0.718 | 0.734 | 0.734 | -0.011 (-1.48%) | 201,700 |
16 Jan 2024 | USD | 0.8 | 0.8 | 0.73 | 0.745 | 0.745 | -0.033 (-4.24%) | 157,000 |
12 Jan 2024 | USD | 0.8 | 0.831 | 0.754 | 0.778 | 0.778 | -0.012 (-1.52%) | 279,200 |
11 Jan 2024 | USD | 0.811 | 0.832 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 85,600 |